Invesco S&P SmallCap High Dividend Low Volatility ETF AMEX:XSHD Historical Prices

Below are the 1543 trading days of historical prices for XSHD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1543	AMEX	XSHD	Thu, Jan 19, 2023	18.67	18.67	18.67	18.67
1542	AMEX	XSHD	Wed, Jan 18, 2023	19.18	19.21	18.79	18.88
1541	AMEX	XSHD	Tue, Jan 17, 2023	19.09	19.13	19.04	19.07
1540	AMEX	XSHD	Fri, Jan 13, 2023	18.89	19.03	18.88	18.99
1539	AMEX	XSHD	Thu, Jan 12, 2023	18.79	18.93	18.69	18.93
1538	AMEX	XSHD	Wed, Jan 11, 2023	18.48	18.64	18.44	18.64
1537	AMEX	XSHD	Tue, Jan 10, 2023	18.09	18.26	18.04	18.26
1536	AMEX	XSHD	Mon, Jan 9, 2023	18.15	18.21	18.05	18.05
1535	AMEX	XSHD	Fri, Jan 6, 2023	17.90	18.10	17.90	18.06
1534	AMEX	XSHD	Thu, Jan 5, 2023	17.87	17.87	17.67	17.77
1533	AMEX	XSHD	Wed, Jan 4, 2023	17.78	17.96	17.77	17.89
1532	AMEX	XSHD	Tue, Jan 3, 2023	17.48	17.59	17.45	17.59
1531	AMEX	XSHD	Fri, Dec 30, 2022	17.29	17.32	17.28	17.28
1530	AMEX	XSHD	Thu, Dec 29, 2022	17.27	17.44	17.27	17.41
1529	AMEX	XSHD	Wed, Dec 28, 2022	17.41	17.41	17.08	17.08
1528	AMEX	XSHD	Tue, Dec 27, 2022	17.48	17.54	17.45	17.53
1527	AMEX	XSHD	Fri, Dec 23, 2022	17.41	17.53	17.41	17.53
1526	AMEX	XSHD	Thu, Dec 22, 2022	17.31	17.37	17.11	17.37
1525	AMEX	XSHD	Wed, Dec 21, 2022	17.39	17.64	17.39	17.52
1524	AMEX	XSHD	Tue, Dec 20, 2022	17.39	17.39	17.31	17.31
1523	AMEX	XSHD	Mon, Dec 19, 2022	17.50	17.50	17.39	17.39
1522	AMEX	XSHD	Fri, Dec 16, 2022	17.59	17.59	17.44	17.43
1521	AMEX	XSHD	Thu, Dec 15, 2022	17.94	17.94	17.81	17.81
1520	AMEX	XSHD	Wed, Dec 14, 2022	18.30	18.34	18.13	18.14
1519	AMEX	XSHD	Tue, Dec 13, 2022	18.59	18.74	18.19	18.19
1518	AMEX	XSHD	Mon, Dec 12, 2022	18.01	18.12	17.99	18.10
1517	AMEX	XSHD	Fri, Dec 9, 2022	18.13	18.19	18.03	18.03
1516	AMEX	XSHD	Thu, Dec 8, 2022	18.23	18.25	18.14	18.15
1515	AMEX	XSHD	Wed, Dec 7, 2022	18.08	18.18	18.02	18.07
1514	AMEX	XSHD	Tue, Dec 6, 2022	18.33	18.33	18.13	18.14
1513	AMEX	XSHD	Mon, Dec 5, 2022	18.61	18.61	18.33	18.37
1512	AMEX	XSHD	Fri, Dec 2, 2022	18.49	18.67	18.49	18.64
1511	AMEX	XSHD	Thu, Dec 1, 2022	18.66	18.89	18.61	18.63
1510	AMEX	XSHD	Wed, Nov 30, 2022	18.16	18.58	18.16	18.58
1509	AMEX	XSHD	Tue, Nov 29, 2022	18.23	18.33	18.22	18.30
1508	AMEX	XSHD	Mon, Nov 28, 2022	18.38	18.38	18.17	18.18
1507	AMEX	XSHD	Fri, Nov 25, 2022	18.38	18.47	18.38	18.46
1506	AMEX	XSHD	Wed, Nov 23, 2022	18.35	18.35	18.31	18.34
1505	AMEX	XSHD	Tue, Nov 22, 2022	18.30	18.34	18.21	18.34
1504	AMEX	XSHD	Mon, Nov 21, 2022	18.03	18.14	18.01	18.12
1503	AMEX	XSHD	Fri, Nov 18, 2022	18.23	18.23	18.06	18.02
1502	AMEX	XSHD	Thu, Nov 17, 2022	17.91	17.97	17.80	17.97
1501	AMEX	XSHD	Wed, Nov 16, 2022	18.32	18.32	18.10	18.10
1500	AMEX	XSHD	Tue, Nov 15, 2022	18.54	18.55	18.38	18.40
1499	AMEX	XSHD	Mon, Nov 14, 2022	18.43	18.48	18.26	18.26
1498	AMEX	XSHD	Fri, Nov 11, 2022	18.55	18.65	18.51	18.55
1497	AMEX	XSHD	Thu, Nov 10, 2022	18.41	18.52	18.28	18.52
1496	AMEX	XSHD	Wed, Nov 9, 2022	17.94	17.94	17.66	17.68
1495	AMEX	XSHD	Tue, Nov 8, 2022	18.12	18.23	18.00	18.04
1494	AMEX	XSHD	Mon, Nov 7, 2022	17.93	18.05	17.92	18.05
1493	AMEX	XSHD	Fri, Nov 4, 2022	17.75	17.93	17.72	17.91
1492	AMEX	XSHD	Thu, Nov 3, 2022	17.37	17.63	17.37	17.56
1491	AMEX	XSHD	Wed, Nov 2, 2022	18.01	18.10	17.70	17.70
1490	AMEX	XSHD	Tue, Nov 1, 2022	18.12	18.22	18.11	18.12
1489	AMEX	XSHD	Mon, Oct 31, 2022	18.02	18.14	17.93	18.10
1488	AMEX	XSHD	Fri, Oct 28, 2022	17.75	18.13	17.75	18.11
1487	AMEX	XSHD	Thu, Oct 27, 2022	17.69	17.77	17.62	17.62
1486	AMEX	XSHD	Wed, Oct 26, 2022	17.52	17.59	17.40	17.40
1485	AMEX	XSHD	Tue, Oct 25, 2022	16.79	17.36	16.79	17.33
1484	AMEX	XSHD	Mon, Oct 24, 2022	16.64	16.73	16.52	16.69
1483	AMEX	XSHD	Fri, Oct 21, 2022	16.48	16.66	16.48	16.56
1482	AMEX	XSHD	Thu, Oct 20, 2022	16.63	16.63	16.41	16.41
1481	AMEX	XSHD	Wed, Oct 19, 2022	16.78	16.78	16.54	16.60
1480	AMEX	XSHD	Tue, Oct 18, 2022	16.91	16.91	16.72	16.80
1479	AMEX	XSHD	Mon, Oct 17, 2022	16.69	16.69	16.56	16.60
1478	AMEX	XSHD	Fri, Oct 14, 2022	16.32	16.32	16.19	16.19
1477	AMEX	XSHD	Thu, Oct 13, 2022	15.70	16.55	15.70	16.50
1476	AMEX	XSHD	Wed, Oct 12, 2022	16.26	16.26	15.95	16.10
1475	AMEX	XSHD	Tue, Oct 11, 2022	15.82	16.25	15.73	16.18
1474	AMEX	XSHD	Mon, Oct 10, 2022	15.91	15.91	15.80	15.82
1473	AMEX	XSHD	Fri, Oct 7, 2022	15.97	16.00	15.81	15.86
1472	AMEX	XSHD	Thu, Oct 6, 2022	16.41	16.41	16.22	16.23
1471	AMEX	XSHD	Wed, Oct 5, 2022	16.55	16.56	16.29	16.56
1470	AMEX	XSHD	Tue, Oct 4, 2022	16.56	17.00	16.56	16.96
1469	AMEX	XSHD	Mon, Oct 3, 2022	16.21	16.36	15.91	16.30
1468	AMEX	XSHD	Fri, Sep 30, 2022	16.27	16.29	16.03	16.03
1467	AMEX	XSHD	Thu, Sep 29, 2022	16.66	16.66	15.99	16.05
1466	AMEX	XSHD	Wed, Sep 28, 2022	16.58	16.75	16.58	16.75
1465	AMEX	XSHD	Tue, Sep 27, 2022	16.74	16.75	16.23	16.34
1464	AMEX	XSHD	Mon, Sep 26, 2022	17.09	17.09	16.44	16.51
1463	AMEX	XSHD	Fri, Sep 23, 2022	17.64	17.64	17.11	17.21
1462	AMEX	XSHD	Thu, Sep 22, 2022	18.04	18.04	17.68	17.74
1461	AMEX	XSHD	Wed, Sep 21, 2022	18.44	18.44	18.09	18.09
1460	AMEX	XSHD	Tue, Sep 20, 2022	18.37	18.37	18.16	18.24
1459	AMEX	XSHD	Mon, Sep 19, 2022	18.26	18.51	18.26	18.51
1458	AMEX	XSHD	Fri, Sep 16, 2022	18.35	18.44	18.17	18.33
1457	AMEX	XSHD	Thu, Sep 15, 2022	18.63	18.63	18.37	18.40
1456	AMEX	XSHD	Wed, Sep 14, 2022	18.63	18.66	18.60	18.66
1455	AMEX	XSHD	Tue, Sep 13, 2022	19.05	19.05	18.60	18.65
1454	AMEX	XSHD	Mon, Sep 12, 2022	19.16	19.35	19.16	19.35
1453	AMEX	XSHD	Fri, Sep 9, 2022	19.01	19.11	19.00	19.07
1452	AMEX	XSHD	Thu, Sep 8, 2022	18.62	18.72	18.53	18.72
1451	AMEX	XSHD	Wed, Sep 7, 2022	18.48	18.71	18.48	18.71
1450	AMEX	XSHD	Tue, Sep 6, 2022	18.57	18.57	18.38	18.45
1449	AMEX	XSHD	Fri, Sep 2, 2022	18.75	18.75	18.60	18.65
1448	AMEX	XSHD	Thu, Sep 1, 2022	18.66	18.75	18.65	18.75
1447	AMEX	XSHD	Wed, Aug 31, 2022	19.25	19.25	19.01	19.01
1446	AMEX	XSHD	Tue, Aug 30, 2022	19.25	19.26	19.20	19.21
1445	AMEX	XSHD	Mon, Aug 29, 2022	19.55	19.63	19.55	19.56
1444	AMEX	XSHD	Fri, Aug 26, 2022	20.21	20.21	19.66	19.68
1443	AMEX	XSHD	Thu, Aug 25, 2022	20.01	20.07	20.00	20.07
1442	AMEX	XSHD	Wed, Aug 24, 2022	19.85	19.86	19.74	19.80
1441	AMEX	XSHD	Tue, Aug 23, 2022	19.87	19.89	19.77	19.81
1440	AMEX	XSHD	Mon, Aug 22, 2022	20.00	20.00	19.80	19.80
1439	AMEX	XSHD	Fri, Aug 19, 2022	20.40	20.41	20.37	20.29
1438	AMEX	XSHD	Thu, Aug 18, 2022	20.64	20.65	20.59	20.60
1437	AMEX	XSHD	Wed, Aug 17, 2022	20.59	20.64	20.56	20.60
1436	AMEX	XSHD	Tue, Aug 16, 2022	20.71	20.87	20.71	20.87
1435	AMEX	XSHD	Mon, Aug 15, 2022	20.58	20.76	20.58	20.76
1434	AMEX	XSHD	Fri, Aug 12, 2022	20.62	20.69	20.62	20.69
1433	AMEX	XSHD	Thu, Aug 11, 2022	20.50	20.55	20.44	20.44
1432	AMEX	XSHD	Wed, Aug 10, 2022	20.35	20.36	20.28	20.30
1431	AMEX	XSHD	Tue, Aug 9, 2022	20.09	20.09	19.96	20.04
1430	AMEX	XSHD	Mon, Aug 8, 2022	20.26	20.38	20.19	20.22
1429	AMEX	XSHD	Fri, Aug 5, 2022	20.04	20.05	20.02	20.05
1428	AMEX	XSHD	Thu, Aug 4, 2022	20.31	20.31	20.19	20.20
1427	AMEX	XSHD	Wed, Aug 3, 2022	20.74	20.74	20.51	20.57
1426	AMEX	XSHD	Tue, Aug 2, 2022	20.81	20.81	20.57	20.57
1425	AMEX	XSHD	Mon, Aug 1, 2022	20.63	20.90	20.63	20.90
1424	AMEX	XSHD	Fri, Jul 29, 2022	20.90	20.91	20.82	20.82
1423	AMEX	XSHD	Thu, Jul 28, 2022	20.68	20.79	20.68	20.75
1422	AMEX	XSHD	Wed, Jul 27, 2022	20.25	20.48	20.25	20.48
1421	AMEX	XSHD	Tue, Jul 26, 2022	19.97	20.12	19.97	20.12
1420	AMEX	XSHD	Mon, Jul 25, 2022	20.04	20.06	20.01	20.06
1419	AMEX	XSHD	Fri, Jul 22, 2022	20.05	20.05	19.88	19.91
1418	AMEX	XSHD	Thu, Jul 21, 2022	20.00	20.00	19.75	19.96
1417	AMEX	XSHD	Wed, Jul 20, 2022	20.00	20.11	20.00	20.07
1416	AMEX	XSHD	Tue, Jul 19, 2022	19.95	20.08	19.95	20.08
1415	AMEX	XSHD	Mon, Jul 18, 2022	19.80	19.83	19.62	19.62
1414	AMEX	XSHD	Fri, Jul 15, 2022	19.61	19.86	19.50	19.74
1413	AMEX	XSHD	Thu, Jul 14, 2022	19.38	19.52	19.38	19.52
1412	AMEX	XSHD	Wed, Jul 13, 2022	19.77	19.77	19.75	19.75
1411	AMEX	XSHD	Tue, Jul 12, 2022	19.89	19.94	19.67	19.76
1410	AMEX	XSHD	Mon, Jul 11, 2022	19.78	19.81	19.71	19.72
1409	AMEX	XSHD	Fri, Jul 8, 2022	19.95	19.95	19.86	19.86
1408	AMEX	XSHD	Thu, Jul 7, 2022	20.04	20.05	19.95	19.95
1407	AMEX	XSHD	Wed, Jul 6, 2022	20.20	20.20	19.76	19.89
1406	AMEX	XSHD	Tue, Jul 5, 2022	19.74	20.12	19.74	20.12
1405	AMEX	XSHD	Fri, Jul 1, 2022	20.06	20.27	20.06	20.27
1404	AMEX	XSHD	Thu, Jun 30, 2022	19.79	20.02	19.70	19.89
1403	AMEX	XSHD	Wed, Jun 29, 2022	19.86	19.88	19.77	19.88
1402	AMEX	XSHD	Tue, Jun 28, 2022	20.33	20.43	19.97	19.99
1401	AMEX	XSHD	Mon, Jun 27, 2022	20.11	20.29	20.11	20.17
1400	AMEX	XSHD	Fri, Jun 24, 2022	19.61	20.09	19.61	20.07
1399	AMEX	XSHD	Thu, Jun 23, 2022	19.37	19.53	19.31	19.50
1398	AMEX	XSHD	Wed, Jun 22, 2022	19.07	19.35	19.07	19.26
1397	AMEX	XSHD	Tue, Jun 21, 2022	19.04	19.35	19.04	19.12
1396	AMEX	XSHD	Fri, Jun 17, 2022	18.77	18.88	18.77	18.78
1395	AMEX	XSHD	Thu, Jun 16, 2022	18.90	18.94	18.67	18.67
1394	AMEX	XSHD	Wed, Jun 15, 2022	19.49	19.59	19.36	19.49
1393	AMEX	XSHD	Tue, Jun 14, 2022	19.37	19.40	19.24	19.32
1392	AMEX	XSHD	Mon, Jun 13, 2022	20.49	20.49	19.57	19.57
1391	AMEX	XSHD	Fri, Jun 10, 2022	20.79	20.82	20.68	20.74
1390	AMEX	XSHD	Thu, Jun 9, 2022	21.18	21.22	21.03	21.03
1389	AMEX	XSHD	Wed, Jun 8, 2022	21.32	21.33	21.16	21.20
1388	AMEX	XSHD	Tue, Jun 7, 2022	21.39	21.49	21.35	21.49
1387	AMEX	XSHD	Mon, Jun 6, 2022	21.36	21.40	21.30	21.32
1386	AMEX	XSHD	Fri, Jun 3, 2022	21.43	21.43	21.24	21.27
1385	AMEX	XSHD	Thu, Jun 2, 2022	21.26	21.51	21.26	21.51
1384	AMEX	XSHD	Wed, Jun 1, 2022	21.19	21.40	21.04	21.36
1383	AMEX	XSHD	Tue, May 31, 2022	21.37	21.37	21.18	21.35
1382	AMEX	XSHD	Fri, May 27, 2022	21.27	21.37	21.27	21.36
1381	AMEX	XSHD	Thu, May 26, 2022	21.08	21.26	21.08	21.12
1380	AMEX	XSHD	Wed, May 25, 2022	20.75	20.96	20.75	20.94
1379	AMEX	XSHD	Tue, May 24, 2022	20.19	20.71	20.19	20.71
1378	AMEX	XSHD	Mon, May 23, 2022	20.35	20.64	20.35	20.48
1377	AMEX	XSHD	Fri, May 20, 2022	20.40	20.40	20.10	20.26
1376	AMEX	XSHD	Thu, May 19, 2022	20.54	20.60	20.44	20.44
1375	AMEX	XSHD	Wed, May 18, 2022	20.99	21.08	20.62	20.68
1374	AMEX	XSHD	Tue, May 17, 2022	20.89	21.08	20.89	21.05
1373	AMEX	XSHD	Mon, May 16, 2022	20.56	20.71	20.54	20.64
1372	AMEX	XSHD	Fri, May 13, 2022	20.43	20.52	20.31	20.49
1371	AMEX	XSHD	Thu, May 12, 2022	20.05	20.23	19.89	20.20
1370	AMEX	XSHD	Wed, May 11, 2022	20.21	20.48	20.03	20.09
1369	AMEX	XSHD	Tue, May 10, 2022	20.47	20.47	20.02	20.08
1368	AMEX	XSHD	Mon, May 9, 2022	20.39	20.49	20.18	20.23
1367	AMEX	XSHD	Fri, May 6, 2022	20.62	20.62	20.39	20.53
1366	AMEX	XSHD	Thu, May 5, 2022	20.73	20.73	20.47	20.62
1365	AMEX	XSHD	Wed, May 4, 2022	20.60	21.07	20.57	21.07
1364	AMEX	XSHD	Tue, May 3, 2022	20.36	20.68	20.36	20.66
1363	AMEX	XSHD	Mon, May 2, 2022	20.58	20.60	20.19	20.31
1362	AMEX	XSHD	Fri, Apr 29, 2022	21.04	21.04	20.41	20.41
1361	AMEX	XSHD	Thu, Apr 28, 2022	20.73	21.04	20.73	21.03
1360	AMEX	XSHD	Wed, Apr 27, 2022	20.91	20.92	20.75	20.75
1359	AMEX	XSHD	Tue, Apr 26, 2022	21.19	21.20	20.89	20.89
1358	AMEX	XSHD	Mon, Apr 25, 2022	21.17	21.33	21.11	21.33
1357	AMEX	XSHD	Fri, Apr 22, 2022	21.65	21.65	21.49	21.49
1356	AMEX	XSHD	Thu, Apr 21, 2022	22.13	22.13	21.83	21.88
1355	AMEX	XSHD	Wed, Apr 20, 2022	21.99	22.08	21.99	22.00
1354	AMEX	XSHD	Tue, Apr 19, 2022	21.74	21.74	21.65	21.65
1353	AMEX	XSHD	Mon, Apr 18, 2022	21.83	21.83	21.61	21.65
1352	AMEX	XSHD	Thu, Apr 14, 2022	21.95	21.96	21.91	21.81
1351	AMEX	XSHD	Wed, Apr 13, 2022	21.75	21.94	21.75	21.94
1350	AMEX	XSHD	Tue, Apr 12, 2022	21.81	21.93	21.73	21.73
1349	AMEX	XSHD	Mon, Apr 11, 2022	21.84	21.92	21.66	21.66
1348	AMEX	XSHD	Fri, Apr 8, 2022	21.77	21.92	21.76	21.76
1347	AMEX	XSHD	Thu, Apr 7, 2022	21.70	21.84	21.66	21.82
1346	AMEX	XSHD	Wed, Apr 6, 2022	21.97	22.01	21.91	21.91
1345	AMEX	XSHD	Tue, Apr 5, 2022	22.38	22.50	21.98	22.01
1344	AMEX	XSHD	Mon, Apr 4, 2022	22.38	22.40	22.34	22.39
1343	AMEX	XSHD	Fri, Apr 1, 2022	22.43	22.54	22.28	22.54
1342	AMEX	XSHD	Thu, Mar 31, 2022	22.48	22.48	22.25	22.25
1341	AMEX	XSHD	Wed, Mar 30, 2022	22.67	22.67	22.31	22.35
1340	AMEX	XSHD	Tue, Mar 29, 2022	22.41	22.61	22.41	22.61
1339	AMEX	XSHD	Mon, Mar 28, 2022	22.17	22.19	22.17	22.19
1338	AMEX	XSHD	Fri, Mar 25, 2022	22.01	22.28	22.01	22.28
1337	AMEX	XSHD	Thu, Mar 24, 2022	21.79	22.00	21.79	22.00
1336	AMEX	XSHD	Wed, Mar 23, 2022	22.14	22.14	21.87	21.87
1335	AMEX	XSHD	Tue, Mar 22, 2022	22.18	22.26	22.04	22.04
1334	AMEX	XSHD	Mon, Mar 21, 2022	22.20	22.20	21.93	21.96
1333	AMEX	XSHD	Fri, Mar 18, 2022	22.10	22.14	21.95	22.05
1332	AMEX	XSHD	Thu, Mar 17, 2022	21.96	22.11	21.93	22.10
1331	AMEX	XSHD	Wed, Mar 16, 2022	21.82	21.88	21.70	21.88
1330	AMEX	XSHD	Tue, Mar 15, 2022	21.72	21.72	21.62	21.68
1329	AMEX	XSHD	Mon, Mar 14, 2022	21.75	21.83	21.60	21.67
1328	AMEX	XSHD	Fri, Mar 11, 2022	21.81	21.84	21.75	21.75
1327	AMEX	XSHD	Thu, Mar 10, 2022	21.68	21.85	21.53	21.84
1326	AMEX	XSHD	Wed, Mar 9, 2022	21.84	21.84	21.73	21.73
1325	AMEX	XSHD	Tue, Mar 8, 2022	21.63	21.84	21.62	21.63
1324	AMEX	XSHD	Mon, Mar 7, 2022	21.78	21.78	21.57	21.57
1323	AMEX	XSHD	Fri, Mar 4, 2022	21.64	21.84	21.64	21.84
1322	AMEX	XSHD	Thu, Mar 3, 2022	21.72	21.85	21.64	21.85
1321	AMEX	XSHD	Wed, Mar 2, 2022	21.53	21.76	21.49	21.73
1320	AMEX	XSHD	Tue, Mar 1, 2022	21.30	21.30	21.14	21.21
1319	AMEX	XSHD	Mon, Feb 28, 2022	21.37	21.48	21.26	21.48
1318	AMEX	XSHD	Fri, Feb 25, 2022	21.05	21.46	21.05	21.42
1317	AMEX	XSHD	Thu, Feb 24, 2022	20.47	20.92	20.47	20.92
1316	AMEX	XSHD	Wed, Feb 23, 2022	21.09	21.09	20.62	20.62
1315	AMEX	XSHD	Tue, Feb 22, 2022	21.32	21.32	20.91	21.00
1314	AMEX	XSHD	Fri, Feb 18, 2022	21.43	21.52	21.41	21.33
1313	AMEX	XSHD	Thu, Feb 17, 2022	21.43	21.45	21.40	21.45
1312	AMEX	XSHD	Wed, Feb 16, 2022	21.61	21.77	21.56	21.74
1311	AMEX	XSHD	Tue, Feb 15, 2022	21.48	21.59	21.45	21.52
1310	AMEX	XSHD	Mon, Feb 14, 2022	21.39	21.39	21.26	21.26
1309	AMEX	XSHD	Fri, Feb 11, 2022	21.38	21.50	21.17	21.34
1308	AMEX	XSHD	Thu, Feb 10, 2022	21.51	21.62	21.14	21.20
1307	AMEX	XSHD	Wed, Feb 9, 2022	21.67	21.67	21.56	21.57
1306	AMEX	XSHD	Tue, Feb 8, 2022	21.59	21.69	21.59	21.66
1305	AMEX	XSHD	Mon, Feb 7, 2022	21.51	21.51	21.45	21.45
1304	AMEX	XSHD	Fri, Feb 4, 2022	21.40	21.47	21.27	21.47
1303	AMEX	XSHD	Thu, Feb 3, 2022	21.79	21.81	21.63	21.63
1302	AMEX	XSHD	Wed, Feb 2, 2022	21.96	22.03	21.85	21.92
1301	AMEX	XSHD	Tue, Feb 1, 2022	21.91	22.07	21.80	22.02
1300	AMEX	XSHD	Mon, Jan 31, 2022	21.81	22.05	21.81	22.05
1299	AMEX	XSHD	Fri, Jan 28, 2022	21.35	21.72	21.25	21.72
1298	AMEX	XSHD	Thu, Jan 27, 2022	21.98	21.98	21.49	21.50
1297	AMEX	XSHD	Wed, Jan 26, 2022	22.30	22.30	21.57	21.68
1296	AMEX	XSHD	Tue, Jan 25, 2022	21.48	22.13	21.48	22.01
1295	AMEX	XSHD	Mon, Jan 24, 2022	21.58	22.01	21.36	22.01
1294	AMEX	XSHD	Fri, Jan 21, 2022	22.15	22.34	22.00	21.91
1293	AMEX	XSHD	Thu, Jan 20, 2022	22.56	22.60	22.10	22.10
1292	AMEX	XSHD	Wed, Jan 19, 2022	22.82	22.85	22.48	22.48
1291	AMEX	XSHD	Tue, Jan 18, 2022	22.92	22.93	22.78	22.81
1290	AMEX	XSHD	Fri, Jan 14, 2022	23.01	23.14	22.98	23.14
1289	AMEX	XSHD	Thu, Jan 13, 2022	23.15	23.20	23.07	23.07
1288	AMEX	XSHD	Wed, Jan 12, 2022	23.03	23.03	22.86	22.96
1287	AMEX	XSHD	Tue, Jan 11, 2022	22.97	23.06	22.96	23.05
1286	AMEX	XSHD	Mon, Jan 10, 2022	23.04	23.13	23.03	23.07
1285	AMEX	XSHD	Fri, Jan 7, 2022	23.18	23.26	23.16	23.16
1284	AMEX	XSHD	Thu, Jan 6, 2022	23.16	23.20	23.12	23.17
1283	AMEX	XSHD	Wed, Jan 5, 2022	23.23	23.36	23.03	23.03
1282	AMEX	XSHD	Tue, Jan 4, 2022	23.30	23.37	23.27	23.27
1281	AMEX	XSHD	Mon, Jan 3, 2022	22.93	23.08	22.90	23.05
1280	AMEX	XSHD	Fri, Dec 31, 2021	22.89	22.89	22.72	22.79
1279	AMEX	XSHD	Thu, Dec 30, 2021	22.97	23.02	22.82	22.82
1278	AMEX	XSHD	Wed, Dec 29, 2021	22.73	22.83	22.73	22.83
1277	AMEX	XSHD	Tue, Dec 28, 2021	22.79	22.79	22.77	22.77
1276	AMEX	XSHD	Mon, Dec 27, 2021	22.46	22.70	22.46	22.70
1275	AMEX	XSHD	Thu, Dec 23, 2021	22.60	22.60	22.54	22.54
1274	AMEX	XSHD	Wed, Dec 22, 2021	22.17	22.40	22.17	22.40
1273	AMEX	XSHD	Tue, Dec 21, 2021	22.12	22.23	22.12	22.22
1272	AMEX	XSHD	Mon, Dec 20, 2021	21.78	21.78	21.35	21.67
1271	AMEX	XSHD	Fri, Dec 17, 2021	22.01	22.25	22.01	22.00
1270	AMEX	XSHD	Thu, Dec 16, 2021	22.35	22.44	22.02	22.11
1269	AMEX	XSHD	Wed, Dec 15, 2021	21.84	22.25	21.84	22.25
1268	AMEX	XSHD	Tue, Dec 14, 2021	22.28	22.28	21.90	21.90
1267	AMEX	XSHD	Mon, Dec 13, 2021	22.25	22.32	22.13	22.18
1266	AMEX	XSHD	Fri, Dec 10, 2021	22.55	22.55	22.29	22.29
1265	AMEX	XSHD	Thu, Dec 9, 2021	22.42	22.44	22.39	22.39
1264	AMEX	XSHD	Wed, Dec 8, 2021	22.48	22.65	22.48	22.58
1263	AMEX	XSHD	Tue, Dec 7, 2021	22.46	22.63	22.42	22.45
1262	AMEX	XSHD	Mon, Dec 6, 2021	22.39	22.48	22.38	22.38
1261	AMEX	XSHD	Fri, Dec 3, 2021	21.82	21.83	21.73	21.83
1260	AMEX	XSHD	Thu, Dec 2, 2021	21.41	21.97	21.41	21.85
1259	AMEX	XSHD	Wed, Dec 1, 2021	21.70	21.96	21.31	21.31
1258	AMEX	XSHD	Tue, Nov 30, 2021	21.79	21.79	21.25	21.26
1257	AMEX	XSHD	Mon, Nov 29, 2021	21.94	22.06	21.93	21.93
1256	AMEX	XSHD	Fri, Nov 26, 2021	22.49	22.49	21.77	22.01
1255	AMEX	XSHD	Wed, Nov 24, 2021	22.65	22.68	22.63	22.66
1254	AMEX	XSHD	Tue, Nov 23, 2021	22.72	22.72	22.65	22.65
1253	AMEX	XSHD	Mon, Nov 22, 2021	22.82	22.82	22.64	22.64
1252	AMEX	XSHD	Fri, Nov 19, 2021	22.62	22.66	22.62	22.54
1251	AMEX	XSHD	Thu, Nov 18, 2021	22.79	22.81	22.73	22.81
1250	AMEX	XSHD	Wed, Nov 17, 2021	23.00	23.00	22.83	22.95
1249	AMEX	XSHD	Tue, Nov 16, 2021	23.29	23.29	23.09	23.09
1248	AMEX	XSHD	Mon, Nov 15, 2021	23.13	23.25	23.13	23.22
1247	AMEX	XSHD	Fri, Nov 12, 2021	23.13	23.15	23.08	23.08
1246	AMEX	XSHD	Thu, Nov 11, 2021	23.13	23.25	23.13	23.17
1245	AMEX	XSHD	Wed, Nov 10, 2021	23.16	23.27	23.10	23.10
1244	AMEX	XSHD	Tue, Nov 9, 2021	23.15	23.23	23.15	23.16
1243	AMEX	XSHD	Mon, Nov 8, 2021	23.30	23.30	23.04	23.04
1242	AMEX	XSHD	Fri, Nov 5, 2021	23.16	23.22	23.16	23.19
1241	AMEX	XSHD	Thu, Nov 4, 2021	23.10	23.10	22.75	22.78
1240	AMEX	XSHD	Wed, Nov 3, 2021	22.78	23.23	22.78	23.10
1239	AMEX	XSHD	Tue, Nov 2, 2021	22.91	22.91	22.70	22.75
1238	AMEX	XSHD	Mon, Nov 1, 2021	22.60	22.93	22.60	22.93
1237	AMEX	XSHD	Fri, Oct 29, 2021	22.57	22.57	22.44	22.44
1236	AMEX	XSHD	Thu, Oct 28, 2021	22.55	22.57	22.40	22.57
1235	AMEX	XSHD	Wed, Oct 27, 2021	22.52	22.54	22.47	22.47
1234	AMEX	XSHD	Tue, Oct 26, 2021	22.98	22.98	22.71	22.71
1233	AMEX	XSHD	Mon, Oct 25, 2021	22.85	22.97	22.85	22.93
1232	AMEX	XSHD	Fri, Oct 22, 2021	22.90	22.92	22.85	22.85
1231	AMEX	XSHD	Thu, Oct 21, 2021	22.94	22.94	22.79	22.88
1230	AMEX	XSHD	Wed, Oct 20, 2021	22.75	22.80	22.75	22.79
1229	AMEX	XSHD	Tue, Oct 19, 2021	22.51	22.68	22.51	22.57
1228	AMEX	XSHD	Mon, Oct 18, 2021	22.55	22.63	22.55	22.62
1227	AMEX	XSHD	Fri, Oct 15, 2021	22.99	22.99	22.76	22.68
1226	AMEX	XSHD	Thu, Oct 14, 2021	22.85	22.90	22.84	22.84
1225	AMEX	XSHD	Wed, Oct 13, 2021	22.62	22.69	22.62	22.69
1224	AMEX	XSHD	Tue, Oct 12, 2021	22.58	22.69	22.58	22.67
1223	AMEX	XSHD	Mon, Oct 11, 2021	22.54	22.64	22.54	22.57
1222	AMEX	XSHD	Fri, Oct 8, 2021	22.68	22.70	22.56	22.56
1221	AMEX	XSHD	Thu, Oct 7, 2021	22.62	22.73	22.56	22.65
1220	AMEX	XSHD	Wed, Oct 6, 2021	22.46	22.46	22.13	22.45
1219	AMEX	XSHD	Tue, Oct 5, 2021	22.50	22.50	22.49	22.49
1218	AMEX	XSHD	Mon, Oct 4, 2021	22.43	22.45	22.43	22.45
1217	AMEX	XSHD	Fri, Oct 1, 2021	22.07	22.40	22.07	22.34
1216	AMEX	XSHD	Thu, Sep 30, 2021	22.48	22.48	22.00	22.00
1215	AMEX	XSHD	Wed, Sep 29, 2021	22.34	22.38	22.34	22.34
1214	AMEX	XSHD	Tue, Sep 28, 2021	22.33	22.33	22.17	22.17
1213	AMEX	XSHD	Mon, Sep 27, 2021	22.32	22.60	22.32	22.43
1212	AMEX	XSHD	Fri, Sep 24, 2021	22.21	22.21	22.21	22.21
1211	AMEX	XSHD	Thu, Sep 23, 2021	22.31	22.41	22.28	22.28
1210	AMEX	XSHD	Wed, Sep 22, 2021	22.07	22.23	22.07	22.13
1209	AMEX	XSHD	Tue, Sep 21, 2021	21.98	22.00	21.89	21.89
1208	AMEX	XSHD	Mon, Sep 20, 2021	21.88	21.97	21.72	21.97
1207	AMEX	XSHD	Fri, Sep 17, 2021	22.20	22.22	22.20	22.14
1206	AMEX	XSHD	Thu, Sep 16, 2021	22.31	22.32	22.15	22.16
1205	AMEX	XSHD	Wed, Sep 15, 2021	22.16	22.30	22.16	22.29
1204	AMEX	XSHD	Tue, Sep 14, 2021	22.58	22.58	22.15	22.18
1203	AMEX	XSHD	Mon, Sep 13, 2021	22.35	22.48	22.31	22.38
1202	AMEX	XSHD	Fri, Sep 10, 2021	22.51	22.51	22.35	22.35
1201	AMEX	XSHD	Thu, Sep 9, 2021	22.90	22.90	22.69	22.69
1200	AMEX	XSHD	Wed, Sep 8, 2021	22.91	22.91	22.83	22.83
1199	AMEX	XSHD	Tue, Sep 7, 2021	23.05	23.12	22.91	22.91
1198	AMEX	XSHD	Fri, Sep 3, 2021	23.06	23.09	23.01	23.09
1197	AMEX	XSHD	Thu, Sep 2, 2021	23.13	23.19	23.13	23.19
1196	AMEX	XSHD	Wed, Sep 1, 2021	23.02	23.18	23.02	23.15
1195	AMEX	XSHD	Tue, Aug 31, 2021	23.02	23.09	23.01	23.07
1194	AMEX	XSHD	Mon, Aug 30, 2021	23.01	23.03	22.97	22.97
1193	AMEX	XSHD	Fri, Aug 27, 2021	22.85	23.12	22.85	23.07
1192	AMEX	XSHD	Thu, Aug 26, 2021	22.85	22.85	22.64	22.64
1191	AMEX	XSHD	Wed, Aug 25, 2021	22.93	22.99	22.88	22.88
1190	AMEX	XSHD	Tue, Aug 24, 2021	22.79	22.86	22.79	22.82
1189	AMEX	XSHD	Mon, Aug 23, 2021	22.74	22.79	22.74	22.77
1188	AMEX	XSHD	Fri, Aug 20, 2021	22.48	22.78	22.42	22.70
1187	AMEX	XSHD	Thu, Aug 19, 2021	22.50	22.50	22.34	22.42
1186	AMEX	XSHD	Wed, Aug 18, 2021	22.83	22.85	22.62	22.62
1185	AMEX	XSHD	Tue, Aug 17, 2021	22.83	22.85	22.68	22.85
1184	AMEX	XSHD	Mon, Aug 16, 2021	22.92	23.03	22.81	22.96
1183	AMEX	XSHD	Fri, Aug 13, 2021	22.91	23.04	22.91	22.99
1182	AMEX	XSHD	Thu, Aug 12, 2021	22.92	22.95	22.88	22.95
1181	AMEX	XSHD	Wed, Aug 11, 2021	22.94	23.01	22.90	23.01
1180	AMEX	XSHD	Tue, Aug 10, 2021	22.90	22.93	22.81	22.90
1179	AMEX	XSHD	Mon, Aug 9, 2021	22.77	22.84	22.77	22.78
1178	AMEX	XSHD	Fri, Aug 6, 2021	22.87	22.95	22.87	22.91
1177	AMEX	XSHD	Thu, Aug 5, 2021	22.66	22.72	22.66	22.71
1176	AMEX	XSHD	Wed, Aug 4, 2021	22.53	22.53	22.45	22.45
1175	AMEX	XSHD	Tue, Aug 3, 2021	22.50	22.83	22.50	22.82
1174	AMEX	XSHD	Mon, Aug 2, 2021	23.03	23.13	22.65	22.70
1173	AMEX	XSHD	Fri, Jul 30, 2021	23.03	23.03	22.84	22.84
1172	AMEX	XSHD	Thu, Jul 29, 2021	23.08	23.10	23.03	23.03
1171	AMEX	XSHD	Wed, Jul 28, 2021	22.59	22.84	22.59	22.84
1170	AMEX	XSHD	Tue, Jul 27, 2021	22.59	22.74	22.58	22.74
1169	AMEX	XSHD	Mon, Jul 26, 2021	22.88	22.88	22.74	22.87
1168	AMEX	XSHD	Fri, Jul 23, 2021	22.43	22.64	22.43	22.64
1167	AMEX	XSHD	Thu, Jul 22, 2021	22.52	22.52	22.43	22.44
1166	AMEX	XSHD	Wed, Jul 21, 2021	22.70	22.94	22.70	22.81
1165	AMEX	XSHD	Tue, Jul 20, 2021	22.25	22.76	22.25	22.62
1164	AMEX	XSHD	Mon, Jul 19, 2021	22.20	22.22	21.95	22.05
1163	AMEX	XSHD	Fri, Jul 16, 2021	22.91	22.97	22.56	22.49
1162	AMEX	XSHD	Thu, Jul 15, 2021	22.70	22.86	22.66	22.80
1161	AMEX	XSHD	Wed, Jul 14, 2021	22.94	22.95	22.78	22.81
1160	AMEX	XSHD	Tue, Jul 13, 2021	23.10	23.12	22.86	22.89
1159	AMEX	XSHD	Mon, Jul 12, 2021	23.08	23.30	23.08	23.30
1158	AMEX	XSHD	Fri, Jul 9, 2021	23.08	23.16	23.06	23.16
1157	AMEX	XSHD	Thu, Jul 8, 2021	22.59	22.76	22.59	22.65
1156	AMEX	XSHD	Wed, Jul 7, 2021	23.00	23.00	22.85	22.95
1155	AMEX	XSHD	Tue, Jul 6, 2021	23.37	23.37	22.92	23.10
1154	AMEX	XSHD	Fri, Jul 2, 2021	23.45	23.47	23.41	23.41
1153	AMEX	XSHD	Thu, Jul 1, 2021	23.69	23.75	23.53	23.64
1152	AMEX	XSHD	Wed, Jun 30, 2021	23.48	23.63	23.45	23.52
1151	AMEX	XSHD	Tue, Jun 29, 2021	23.49	23.60	23.40	23.40
1150	AMEX	XSHD	Mon, Jun 28, 2021	23.48	23.54	23.45	23.54
1149	AMEX	XSHD	Fri, Jun 25, 2021	23.90	23.90	23.78	23.78
1148	AMEX	XSHD	Thu, Jun 24, 2021	23.46	23.74	23.46	23.72
1147	AMEX	XSHD	Wed, Jun 23, 2021	23.52	23.64	23.44	23.44
1146	AMEX	XSHD	Tue, Jun 22, 2021	23.42	23.60	23.41	23.51
1145	AMEX	XSHD	Mon, Jun 21, 2021	23.39	23.61	23.39	23.59
1144	AMEX	XSHD	Fri, Jun 18, 2021	23.50	23.50	23.09	23.07
1143	AMEX	XSHD	Thu, Jun 17, 2021	24.34	24.34	23.66	23.78
1142	AMEX	XSHD	Wed, Jun 16, 2021	24.27	24.31	24.18	24.23
1141	AMEX	XSHD	Tue, Jun 15, 2021	24.38	24.47	24.24	24.34
1140	AMEX	XSHD	Mon, Jun 14, 2021	24.63	24.63	24.35	24.38
1139	AMEX	XSHD	Fri, Jun 11, 2021	24.48	24.52	24.41	24.52
1138	AMEX	XSHD	Thu, Jun 10, 2021	24.70	24.70	24.37	24.37
1137	AMEX	XSHD	Wed, Jun 9, 2021	24.76	24.82	24.64	24.66
1136	AMEX	XSHD	Tue, Jun 8, 2021	24.26	24.58	24.26	24.55
1135	AMEX	XSHD	Mon, Jun 7, 2021	24.13	24.32	24.10	24.30
1134	AMEX	XSHD	Fri, Jun 4, 2021	24.01	24.08	24.01	24.07
1133	AMEX	XSHD	Thu, Jun 3, 2021	24.00	24.10	24.00	24.10
1132	AMEX	XSHD	Wed, Jun 2, 2021	24.32	24.32	24.00	24.30
1131	AMEX	XSHD	Tue, Jun 1, 2021	23.74	24.12	23.74	24.12
1130	AMEX	XSHD	Fri, May 28, 2021	23.86	23.86	23.68	23.69
1129	AMEX	XSHD	Thu, May 27, 2021	23.57	23.75	23.57	23.67
1128	AMEX	XSHD	Wed, May 26, 2021	23.43	23.59	23.42	23.57
1127	AMEX	XSHD	Tue, May 25, 2021	23.79	23.79	23.28	23.28
1126	AMEX	XSHD	Mon, May 24, 2021	23.50	23.65	23.50	23.65
1125	AMEX	XSHD	Fri, May 21, 2021	23.56	23.70	23.50	23.57
1124	AMEX	XSHD	Thu, May 20, 2021	23.32	23.53	23.32	23.53
1123	AMEX	XSHD	Wed, May 19, 2021	23.30	23.48	23.08	23.48
1122	AMEX	XSHD	Tue, May 18, 2021	23.78	23.83	23.64	23.64
1121	AMEX	XSHD	Mon, May 17, 2021	23.67	23.82	23.65	23.78
1120	AMEX	XSHD	Fri, May 14, 2021	23.68	23.77	23.54	23.76
1119	AMEX	XSHD	Thu, May 13, 2021	23.09	23.44	23.09	23.44
1118	AMEX	XSHD	Wed, May 12, 2021	23.50	23.50	22.78	22.84
1117	AMEX	XSHD	Tue, May 11, 2021	23.64	23.64	23.30	23.50
1116	AMEX	XSHD	Mon, May 10, 2021	23.93	24.16	23.86	23.86
1115	AMEX	XSHD	Fri, May 7, 2021	23.88	23.90	23.77	23.90
1114	AMEX	XSHD	Thu, May 6, 2021	23.48	23.74	23.48	23.74
1113	AMEX	XSHD	Wed, May 5, 2021	23.40	23.49	23.40	23.48
1112	AMEX	XSHD	Tue, May 4, 2021	23.67	23.67	23.56	23.60
1111	AMEX	XSHD	Mon, May 3, 2021	23.45	23.76	23.39	23.64
1110	AMEX	XSHD	Fri, Apr 30, 2021	23.37	23.37	23.16	23.16
1109	AMEX	XSHD	Thu, Apr 29, 2021	23.57	23.57	23.34	23.34
1108	AMEX	XSHD	Wed, Apr 28, 2021	23.19	23.39	23.19	23.31
1107	AMEX	XSHD	Tue, Apr 27, 2021	23.22	23.22	23.14	23.17
1106	AMEX	XSHD	Mon, Apr 26, 2021	23.30	23.43	23.23	23.23
1105	AMEX	XSHD	Fri, Apr 23, 2021	23.22	23.36	23.22	23.31
1104	AMEX	XSHD	Thu, Apr 22, 2021	23.26	23.26	23.10	23.10
1103	AMEX	XSHD	Wed, Apr 21, 2021	22.90	23.27	22.90	23.26
1102	AMEX	XSHD	Tue, Apr 20, 2021	23.25	23.25	22.75	22.91
1101	AMEX	XSHD	Mon, Apr 19, 2021	23.49	23.49	23.17	23.22
1100	AMEX	XSHD	Fri, Apr 16, 2021	23.37	23.57	23.37	23.47
1099	AMEX	XSHD	Thu, Apr 15, 2021	23.27	23.37	23.26	23.37
1098	AMEX	XSHD	Wed, Apr 14, 2021	23.34	23.45	23.29	23.29
1097	AMEX	XSHD	Tue, Apr 13, 2021	23.02	23.22	23.02	23.15
1096	AMEX	XSHD	Mon, Apr 12, 2021	23.15	23.29	23.13	23.27
1095	AMEX	XSHD	Fri, Apr 9, 2021	23.00	23.12	23.00	23.12
1094	AMEX	XSHD	Thu, Apr 8, 2021	22.95	23.08	22.87	23.08
1093	AMEX	XSHD	Wed, Apr 7, 2021	23.20	23.20	23.04	23.04
1092	AMEX	XSHD	Tue, Apr 6, 2021	23.24	23.39	23.24	23.29
1091	AMEX	XSHD	Mon, Apr 5, 2021	23.39	23.39	23.18	23.29
1090	AMEX	XSHD	Thu, Apr 1, 2021	23.07	23.13	22.84	23.13
1089	AMEX	XSHD	Wed, Mar 31, 2021	23.13	23.13	22.87	22.91
1088	AMEX	XSHD	Tue, Mar 30, 2021	22.45	23.00	22.45	22.97
1087	AMEX	XSHD	Mon, Mar 29, 2021	23.15	23.26	22.77	22.77
1086	AMEX	XSHD	Fri, Mar 26, 2021	22.89	23.12	22.85	23.12
1085	AMEX	XSHD	Thu, Mar 25, 2021	22.04	22.72	21.94	22.66
1084	AMEX	XSHD	Wed, Mar 24, 2021	22.69	22.96	22.26	22.27
1083	AMEX	XSHD	Tue, Mar 23, 2021	22.79	22.79	22.39	22.48
1082	AMEX	XSHD	Mon, Mar 22, 2021	23.17	23.27	22.80	22.99
1081	AMEX	XSHD	Fri, Mar 19, 2021	23.25	23.60	23.25	23.33
1080	AMEX	XSHD	Thu, Mar 18, 2021	23.70	23.87	23.40	23.40
1079	AMEX	XSHD	Wed, Mar 17, 2021	23.49	23.73	23.49	23.65
1078	AMEX	XSHD	Tue, Mar 16, 2021	23.91	23.94	23.73	23.79
1077	AMEX	XSHD	Mon, Mar 15, 2021	24.39	24.39	24.01	24.18
1076	AMEX	XSHD	Fri, Mar 12, 2021	24.10	24.25	24.04	24.25
1075	AMEX	XSHD	Thu, Mar 11, 2021	23.96	24.05	23.91	23.97
1074	AMEX	XSHD	Wed, Mar 10, 2021	23.50	23.98	23.48	23.96
1073	AMEX	XSHD	Tue, Mar 9, 2021	23.62	23.69	23.45	23.46
1072	AMEX	XSHD	Mon, Mar 8, 2021	23.00	23.63	23.00	23.59
1071	AMEX	XSHD	Fri, Mar 5, 2021	22.41	22.80	22.24	22.80
1070	AMEX	XSHD	Thu, Mar 4, 2021	22.53	22.53	21.95	22.08
1069	AMEX	XSHD	Wed, Mar 3, 2021	22.30	22.54	22.30	22.51
1068	AMEX	XSHD	Tue, Mar 2, 2021	22.33	22.39	22.23	22.23
1067	AMEX	XSHD	Mon, Mar 1, 2021	22.34	22.55	22.32	22.47
1066	AMEX	XSHD	Fri, Feb 26, 2021	22.04	22.26	21.83	21.93
1065	AMEX	XSHD	Thu, Feb 25, 2021	22.40	22.66	22.16	22.17
1064	AMEX	XSHD	Wed, Feb 24, 2021	22.24	22.44	22.24	22.44
1063	AMEX	XSHD	Tue, Feb 23, 2021	21.94	22.07	21.82	22.07
1062	AMEX	XSHD	Mon, Feb 22, 2021	21.68	21.91	21.68	21.86
1061	AMEX	XSHD	Fri, Feb 19, 2021	21.51	21.71	21.51	21.68
1060	AMEX	XSHD	Thu, Feb 18, 2021	21.59	21.59	21.44	21.45
1059	AMEX	XSHD	Wed, Feb 17, 2021	21.82	21.85	21.75	21.83
1058	AMEX	XSHD	Tue, Feb 16, 2021	22.00	22.03	21.83	21.91
1057	AMEX	XSHD	Fri, Feb 12, 2021	21.92	21.96	21.85	21.96
1056	AMEX	XSHD	Thu, Feb 11, 2021	21.89	21.92	21.61	21.88
1055	AMEX	XSHD	Wed, Feb 10, 2021	21.87	21.87	21.63	21.70
1054	AMEX	XSHD	Tue, Feb 9, 2021	21.49	21.74	21.43	21.64
1053	AMEX	XSHD	Mon, Feb 8, 2021	21.28	21.51	21.28	21.51
1052	AMEX	XSHD	Fri, Feb 5, 2021	20.96	21.05	20.93	21.01
1051	AMEX	XSHD	Thu, Feb 4, 2021	20.60	20.93	20.60	20.91
1050	AMEX	XSHD	Wed, Feb 3, 2021	20.35	20.53	20.28	20.53
1049	AMEX	XSHD	Tue, Feb 2, 2021	20.54	20.54	20.53	20.53
1048	AMEX	XSHD	Mon, Feb 1, 2021	20.20	20.48	20.10	20.48
1047	AMEX	XSHD	Fri, Jan 29, 2021	20.78	20.78	20.26	20.26
1046	AMEX	XSHD	Thu, Jan 28, 2021	21.03	21.10	20.52	20.62
1045	AMEX	XSHD	Wed, Jan 27, 2021	21.06	21.24	21.03	21.03
1044	AMEX	XSHD	Tue, Jan 26, 2021	21.14	21.26	21.14	21.26
1043	AMEX	XSHD	Mon, Jan 25, 2021	21.23	21.52	21.20	21.29
1042	AMEX	XSHD	Fri, Jan 22, 2021	21.08	21.25	20.82	21.25
1041	AMEX	XSHD	Thu, Jan 21, 2021	21.42	21.42	21.01	21.12
1040	AMEX	XSHD	Wed, Jan 20, 2021	21.20	21.38	21.20	21.28
1039	AMEX	XSHD	Tue, Jan 19, 2021	21.21	21.31	21.09	21.20
1038	AMEX	XSHD	Fri, Jan 15, 2021	21.48	21.48	21.16	21.15
1037	AMEX	XSHD	Thu, Jan 14, 2021	21.52	21.74	21.44	21.51
1036	AMEX	XSHD	Wed, Jan 13, 2021	21.08	21.19	21.08	21.16
1035	AMEX	XSHD	Tue, Jan 12, 2021	21.16	21.30	21.16	21.30
1034	AMEX	XSHD	Mon, Jan 11, 2021	20.88	21.01	20.88	20.96
1033	AMEX	XSHD	Fri, Jan 8, 2021	21.26	21.26	20.86	20.98
1032	AMEX	XSHD	Thu, Jan 7, 2021	21.22	21.25	21.14	21.24
1031	AMEX	XSHD	Wed, Jan 6, 2021	20.35	21.33	20.35	21.24
1030	AMEX	XSHD	Tue, Jan 5, 2021	19.99	20.30	19.99	20.13
1029	AMEX	XSHD	Mon, Jan 4, 2021	20.06	20.20	19.63	19.80
1028	AMEX	XSHD	Thu, Dec 31, 2020	20.07	20.11	19.90	20.03
1027	AMEX	XSHD	Wed, Dec 30, 2020	20.11	20.21	19.97	19.99
1026	AMEX	XSHD	Tue, Dec 29, 2020	20.09	20.09	19.81	19.88
1025	AMEX	XSHD	Mon, Dec 28, 2020	20.31	20.31	20.19	20.22
1024	AMEX	XSHD	Thu, Dec 24, 2020	19.95	20.04	19.95	20.04
1023	AMEX	XSHD	Wed, Dec 23, 2020	19.88	20.05	19.88	20.01
1022	AMEX	XSHD	Tue, Dec 22, 2020	19.70	19.70	19.68	19.69
1021	AMEX	XSHD	Mon, Dec 21, 2020	19.63	19.83	19.56	19.67
1020	AMEX	XSHD	Fri, Dec 18, 2020	20.36	20.36	20.03	19.97
1019	AMEX	XSHD	Thu, Dec 17, 2020	20.09	20.31	20.09	20.31
1018	AMEX	XSHD	Wed, Dec 16, 2020	20.25	20.29	20.13	20.14
1017	AMEX	XSHD	Tue, Dec 15, 2020	19.86	20.18	19.86	20.18
1016	AMEX	XSHD	Mon, Dec 14, 2020	19.80	19.80	19.69	19.69
1015	AMEX	XSHD	Fri, Dec 11, 2020	19.65	19.70	19.48	19.58
1014	AMEX	XSHD	Thu, Dec 10, 2020	19.66	19.77	19.61	19.75
1013	AMEX	XSHD	Wed, Dec 9, 2020	19.96	20.00	19.78	19.84
1012	AMEX	XSHD	Tue, Dec 8, 2020	19.61	19.81	19.61	19.80
1011	AMEX	XSHD	Mon, Dec 7, 2020	19.55	19.66	19.55	19.63
1010	AMEX	XSHD	Fri, Dec 4, 2020	19.16	19.70	19.16	19.70
1009	AMEX	XSHD	Thu, Dec 3, 2020	19.07	19.27	19.07	19.15
1008	AMEX	XSHD	Wed, Dec 2, 2020	18.93	19.07	18.91	19.07
1007	AMEX	XSHD	Tue, Dec 1, 2020	18.95	19.00	18.80	18.87
1006	AMEX	XSHD	Mon, Nov 30, 2020	19.19	19.19	18.63	18.63
1005	AMEX	XSHD	Fri, Nov 27, 2020	19.25	19.27	19.14	19.15
1004	AMEX	XSHD	Wed, Nov 25, 2020	19.37	19.37	19.20	19.24
1003	AMEX	XSHD	Tue, Nov 24, 2020	19.36	19.56	19.31	19.51
1002	AMEX	XSHD	Mon, Nov 23, 2020	18.66	18.96	18.66	18.91
1001	AMEX	XSHD	Fri, Nov 20, 2020	18.54	18.55	18.49	18.49
1000	AMEX	XSHD	Thu, Nov 19, 2020	18.35	18.59	18.32	18.59
999	AMEX	XSHD	Wed, Nov 18, 2020	19.00	19.00	18.60	18.60
998	AMEX	XSHD	Tue, Nov 17, 2020	18.54	18.90	18.54	18.86
997	AMEX	XSHD	Mon, Nov 16, 2020	18.78	18.83	18.64	18.81
996	AMEX	XSHD	Fri, Nov 13, 2020	18.01	18.27	18.00	18.27
995	AMEX	XSHD	Thu, Nov 12, 2020	18.00	18.00	17.69	17.76
994	AMEX	XSHD	Wed, Nov 11, 2020	18.00	18.12	17.99	18.11
993	AMEX	XSHD	Tue, Nov 10, 2020	17.83	18.29	17.82	18.22
992	AMEX	XSHD	Mon, Nov 9, 2020	17.00	17.96	17.00	17.46
991	AMEX	XSHD	Fri, Nov 6, 2020	16.84	16.84	16.55	16.56
990	AMEX	XSHD	Thu, Nov 5, 2020	16.50	16.83	16.50	16.76
989	AMEX	XSHD	Wed, Nov 4, 2020	16.44	16.59	16.30	16.30
988	AMEX	XSHD	Tue, Nov 3, 2020	16.50	16.83	16.50	16.83
987	AMEX	XSHD	Mon, Nov 2, 2020	16.10	16.34	16.10	16.34
986	AMEX	XSHD	Fri, Oct 30, 2020	15.95	16.13	15.89	15.93
985	AMEX	XSHD	Thu, Oct 29, 2020	15.94	16.16	15.75	16.12
984	AMEX	XSHD	Wed, Oct 28, 2020	15.94	15.98	15.86	15.86
983	AMEX	XSHD	Tue, Oct 27, 2020	16.52	16.59	16.40	16.40
982	AMEX	XSHD	Mon, Oct 26, 2020	16.52	16.52	16.47	16.50
981	AMEX	XSHD	Fri, Oct 23, 2020	16.81	16.85	16.72	16.83
980	AMEX	XSHD	Thu, Oct 22, 2020	16.59	16.74	16.56	16.74
979	AMEX	XSHD	Wed, Oct 21, 2020	16.60	16.60	16.52	16.52
978	AMEX	XSHD	Tue, Oct 20, 2020	16.71	16.74	16.58	16.58
977	AMEX	XSHD	Mon, Oct 19, 2020	16.97	16.97	16.56	16.56
976	AMEX	XSHD	Fri, Oct 16, 2020	16.84	17.01	16.84	16.78
975	AMEX	XSHD	Thu, Oct 15, 2020	16.69	16.91	16.69	16.90
974	AMEX	XSHD	Wed, Oct 14, 2020	16.88	16.88	16.72	16.72
973	AMEX	XSHD	Tue, Oct 13, 2020	16.79	16.82	16.79	16.79
972	AMEX	XSHD	Mon, Oct 12, 2020	16.83	17.00	16.83	16.98
971	AMEX	XSHD	Fri, Oct 9, 2020	16.76	17.00	16.76	16.83
970	AMEX	XSHD	Thu, Oct 8, 2020	16.71	16.75	16.64	16.75
969	AMEX	XSHD	Wed, Oct 7, 2020	16.48	16.54	16.38	16.54
968	AMEX	XSHD	Tue, Oct 6, 2020	16.44	16.66	16.33	16.33
967	AMEX	XSHD	Mon, Oct 5, 2020	16.20	16.30	16.18	16.30
966	AMEX	XSHD	Fri, Oct 2, 2020	15.46	16.03	15.46	16.02
965	AMEX	XSHD	Thu, Oct 1, 2020	15.71	15.74	15.60	15.74
964	AMEX	XSHD	Wed, Sep 30, 2020	15.79	15.91	15.67	15.67
963	AMEX	XSHD	Tue, Sep 29, 2020	15.75	15.75	15.52	15.63
962	AMEX	XSHD	Mon, Sep 28, 2020	15.62	15.85	15.62	15.74
961	AMEX	XSHD	Fri, Sep 25, 2020	15.18	15.40	15.18	15.34
960	AMEX	XSHD	Thu, Sep 24, 2020	15.05	15.33	15.05	15.25
959	AMEX	XSHD	Wed, Sep 23, 2020	15.50	15.57	15.10	15.10
958	AMEX	XSHD	Tue, Sep 22, 2020	15.78	15.81	15.50	15.57
957	AMEX	XSHD	Mon, Sep 21, 2020	15.80	15.84	15.51	15.62
956	AMEX	XSHD	Fri, Sep 18, 2020	16.42	16.46	16.16	16.22
955	AMEX	XSHD	Thu, Sep 17, 2020	16.24	16.44	16.23	16.39
954	AMEX	XSHD	Wed, Sep 16, 2020	16.30	16.55	16.30	16.38
953	AMEX	XSHD	Tue, Sep 15, 2020	16.23	16.33	16.20	16.20
952	AMEX	XSHD	Mon, Sep 14, 2020	16.01	16.24	16.01	16.24
951	AMEX	XSHD	Fri, Sep 11, 2020	16.07	16.07	15.88	15.95
950	AMEX	XSHD	Thu, Sep 10, 2020	16.33	16.34	16.10	16.10
949	AMEX	XSHD	Wed, Sep 9, 2020	16.45	16.45	16.16	16.33
948	AMEX	XSHD	Tue, Sep 8, 2020	16.54	16.54	16.20	16.24
947	AMEX	XSHD	Fri, Sep 4, 2020	16.44	16.66	16.40	16.60
946	AMEX	XSHD	Thu, Sep 3, 2020	16.73	16.82	16.61	16.64
945	AMEX	XSHD	Wed, Sep 2, 2020	16.65	16.87	16.65	16.87
944	AMEX	XSHD	Tue, Sep 1, 2020	16.58	16.68	16.57	16.65
943	AMEX	XSHD	Mon, Aug 31, 2020	17.06	17.06	16.69	16.69
942	AMEX	XSHD	Fri, Aug 28, 2020	16.93	16.96	16.87	16.96
941	AMEX	XSHD	Thu, Aug 27, 2020	16.95	17.00	16.94	16.95
940	AMEX	XSHD	Wed, Aug 26, 2020	16.96	16.96	16.83	16.86
939	AMEX	XSHD	Tue, Aug 25, 2020	17.02	17.02	16.88	16.97
938	AMEX	XSHD	Mon, Aug 24, 2020	16.91	16.99	16.64	16.99
937	AMEX	XSHD	Fri, Aug 21, 2020	16.80	16.80	16.72	16.65
936	AMEX	XSHD	Thu, Aug 20, 2020	16.90	16.92	16.85	16.87
935	AMEX	XSHD	Wed, Aug 19, 2020	17.09	17.09	16.93	16.93
934	AMEX	XSHD	Tue, Aug 18, 2020	17.13	17.13	16.95	16.95
933	AMEX	XSHD	Mon, Aug 17, 2020	17.22	17.23	17.09	17.17
932	AMEX	XSHD	Fri, Aug 14, 2020	17.21	17.30	17.12	17.21
931	AMEX	XSHD	Thu, Aug 13, 2020	17.31	17.45	17.23	17.23
930	AMEX	XSHD	Wed, Aug 12, 2020	17.00	17.62	17.00	17.45
929	AMEX	XSHD	Tue, Aug 11, 2020	17.64	17.64	17.36	17.36
928	AMEX	XSHD	Mon, Aug 10, 2020	17.55	17.55	17.46	17.47
927	AMEX	XSHD	Fri, Aug 7, 2020	16.84	17.19	16.84	17.19
926	AMEX	XSHD	Thu, Aug 6, 2020	16.89	16.89	16.75	16.78
925	AMEX	XSHD	Wed, Aug 5, 2020	16.81	16.90	16.66	16.88
924	AMEX	XSHD	Tue, Aug 4, 2020	16.52	16.62	16.52	16.62
923	AMEX	XSHD	Mon, Aug 3, 2020	16.57	16.57	16.35	16.50
922	AMEX	XSHD	Fri, Jul 31, 2020	16.64	16.64	16.25	16.37
921	AMEX	XSHD	Thu, Jul 30, 2020	16.48	16.56	16.40	16.53
920	AMEX	XSHD	Wed, Jul 29, 2020	16.52	16.67	16.52	16.67
919	AMEX	XSHD	Tue, Jul 28, 2020	16.20	16.54	16.20	16.41
918	AMEX	XSHD	Mon, Jul 27, 2020	16.15	16.31	16.15	16.31
917	AMEX	XSHD	Fri, Jul 24, 2020	16.39	16.39	16.12	16.14
916	AMEX	XSHD	Thu, Jul 23, 2020	16.39	16.58	16.38	16.48
915	AMEX	XSHD	Wed, Jul 22, 2020	16.41	16.47	16.40	16.47
914	AMEX	XSHD	Tue, Jul 21, 2020	16.30	16.48	16.24	16.47
913	AMEX	XSHD	Mon, Jul 20, 2020	16.35	16.35	15.97	16.04
912	AMEX	XSHD	Fri, Jul 17, 2020	16.31	16.43	16.31	16.30
911	AMEX	XSHD	Thu, Jul 16, 2020	16.48	16.48	16.30	16.38
910	AMEX	XSHD	Wed, Jul 15, 2020	16.34	16.53	16.34	16.51
909	AMEX	XSHD	Tue, Jul 14, 2020	16.00	16.00	15.84	15.98
908	AMEX	XSHD	Mon, Jul 13, 2020	15.96	16.00	15.82	15.82
907	AMEX	XSHD	Fri, Jul 10, 2020	15.56	15.92	15.56	15.92
906	AMEX	XSHD	Thu, Jul 9, 2020	15.95	15.95	15.57	15.57
905	AMEX	XSHD	Wed, Jul 8, 2020	15.94	16.06	15.71	15.97
904	AMEX	XSHD	Tue, Jul 7, 2020	16.11	16.14	15.97	15.97
903	AMEX	XSHD	Mon, Jul 6, 2020	16.46	16.62	16.25	16.43
902	AMEX	XSHD	Thu, Jul 2, 2020	16.62	16.62	16.25	16.25
901	AMEX	XSHD	Wed, Jul 1, 2020	16.76	16.82	16.34	16.35
900	AMEX	XSHD	Tue, Jun 30, 2020	16.48	16.59	16.38	16.52
899	AMEX	XSHD	Mon, Jun 29, 2020	16.05	16.46	16.05	16.39
898	AMEX	XSHD	Fri, Jun 26, 2020	16.12	16.12	15.75	15.88
897	AMEX	XSHD	Thu, Jun 25, 2020	15.92	16.24	15.92	16.24
896	AMEX	XSHD	Wed, Jun 24, 2020	16.32	16.32	15.67	15.92
895	AMEX	XSHD	Tue, Jun 23, 2020	16.40	16.43	16.28	16.39
894	AMEX	XSHD	Mon, Jun 22, 2020	16.31	16.35	16.08	16.35
893	AMEX	XSHD	Fri, Jun 19, 2020	16.80	16.80	16.47	16.41
892	AMEX	XSHD	Thu, Jun 18, 2020	16.86	16.95	16.72	16.77
891	AMEX	XSHD	Wed, Jun 17, 2020	16.95	17.03	16.85	16.87
890	AMEX	XSHD	Tue, Jun 16, 2020	17.66	17.66	17.00	17.22
889	AMEX	XSHD	Mon, Jun 15, 2020	16.30	17.01	16.03	16.84
888	AMEX	XSHD	Fri, Jun 12, 2020	16.73	16.73	16.25	16.56
887	AMEX	XSHD	Thu, Jun 11, 2020	17.00	17.00	15.85	15.92
886	AMEX	XSHD	Wed, Jun 10, 2020	18.46	18.46	17.63	17.63
885	AMEX	XSHD	Tue, Jun 9, 2020	18.75	18.75	18.28	18.30
884	AMEX	XSHD	Mon, Jun 8, 2020	18.76	19.16	18.70	19.16
883	AMEX	XSHD	Fri, Jun 5, 2020	17.72	18.51	17.72	18.15
882	AMEX	XSHD	Thu, Jun 4, 2020	16.60	17.33	16.60	17.29
881	AMEX	XSHD	Wed, Jun 3, 2020	16.34	16.78	16.31	16.69
880	AMEX	XSHD	Tue, Jun 2, 2020	15.88	15.98	15.85	15.89
879	AMEX	XSHD	Mon, Jun 1, 2020	15.50	15.92	15.50	15.74
878	AMEX	XSHD	Fri, May 29, 2020	15.80	15.80	15.33	15.46
877	AMEX	XSHD	Thu, May 28, 2020	16.35	16.35	15.80	15.80
876	AMEX	XSHD	Wed, May 27, 2020	16.13	16.36	15.79	16.35
875	AMEX	XSHD	Tue, May 26, 2020	15.60	15.85	15.60	15.75
874	AMEX	XSHD	Fri, May 22, 2020	14.90	15.08	14.81	15.08
873	AMEX	XSHD	Thu, May 21, 2020	15.09	15.16	14.93	15.04
872	AMEX	XSHD	Wed, May 20, 2020	14.94	15.09	14.94	15.04
871	AMEX	XSHD	Tue, May 19, 2020	14.85	14.98	14.71	14.71
870	AMEX	XSHD	Mon, May 18, 2020	14.58	14.94	14.58	14.91
869	AMEX	XSHD	Fri, May 15, 2020	14.03	14.17	13.98	14.03
868	AMEX	XSHD	Thu, May 14, 2020	13.55	14.09	13.30	14.09
867	AMEX	XSHD	Wed, May 13, 2020	14.16	14.29	13.78	14.04
866	AMEX	XSHD	Tue, May 12, 2020	14.99	14.99	14.51	14.51
865	AMEX	XSHD	Mon, May 11, 2020	15.04	15.21	14.93	14.97
864	AMEX	XSHD	Fri, May 8, 2020	15.20	15.39	15.14	15.37
863	AMEX	XSHD	Thu, May 7, 2020	14.75	14.92	14.75	14.78
862	AMEX	XSHD	Wed, May 6, 2020	14.88	14.88	14.54	14.54
861	AMEX	XSHD	Tue, May 5, 2020	15.30	15.48	14.88	14.88
860	AMEX	XSHD	Mon, May 4, 2020	15.07	15.07	14.68	14.90
859	AMEX	XSHD	Fri, May 1, 2020	15.24	15.24	14.88	15.07
858	AMEX	XSHD	Thu, Apr 30, 2020	16.30	16.30	15.67	15.67
857	AMEX	XSHD	Wed, Apr 29, 2020	16.00	16.57	16.00	16.34
856	AMEX	XSHD	Tue, Apr 28, 2020	15.00	15.61	15.00	15.51
855	AMEX	XSHD	Mon, Apr 27, 2020	14.49	14.99	14.49	14.89
854	AMEX	XSHD	Fri, Apr 24, 2020	14.27	14.38	14.07	14.28
853	AMEX	XSHD	Thu, Apr 23, 2020	14.33	14.59	14.23	14.25
852	AMEX	XSHD	Wed, Apr 22, 2020	14.75	14.75	14.10	14.17
851	AMEX	XSHD	Tue, Apr 21, 2020	14.11	14.30	14.11	14.22
850	AMEX	XSHD	Mon, Apr 20, 2020	14.62	14.62	14.24	14.38
849	AMEX	XSHD	Fri, Apr 17, 2020	14.91	15.07	14.86	14.76
848	AMEX	XSHD	Thu, Apr 16, 2020	14.50	14.50	14.17	14.38
847	AMEX	XSHD	Wed, Apr 15, 2020	14.50	14.77	14.46	14.62
846	AMEX	XSHD	Tue, Apr 14, 2020	15.24	15.47	15.02	15.19
845	AMEX	XSHD	Mon, Apr 13, 2020	14.88	15.05	14.88	15.05
844	AMEX	XSHD	Thu, Apr 9, 2020	14.88	15.51	14.88	15.37
843	AMEX	XSHD	Wed, Apr 8, 2020	14.04	14.46	14.00	14.36
842	AMEX	XSHD	Tue, Apr 7, 2020	14.00	14.42	13.72	13.72
841	AMEX	XSHD	Mon, Apr 6, 2020	12.72	13.53	12.72	13.50
840	AMEX	XSHD	Fri, Apr 3, 2020	13.06	13.06	12.25	12.50
839	AMEX	XSHD	Thu, Apr 2, 2020	13.43	13.52	12.98	13.23
838	AMEX	XSHD	Wed, Apr 1, 2020	13.63	13.71	13.16	13.20
837	AMEX	XSHD	Tue, Mar 31, 2020	14.20	14.43	14.10	14.37
836	AMEX	XSHD	Mon, Mar 30, 2020	14.53	14.63	13.89	14.29
835	AMEX	XSHD	Fri, Mar 27, 2020	14.85	14.85	14.39	14.53
834	AMEX	XSHD	Thu, Mar 26, 2020	13.96	15.39	13.96	15.08
833	AMEX	XSHD	Wed, Mar 25, 2020	13.40	14.10	13.27	13.49
832	AMEX	XSHD	Tue, Mar 24, 2020	13.16	13.20	12.81	12.94
831	AMEX	XSHD	Mon, Mar 23, 2020	13.39	13.39	12.36	12.62
830	AMEX	XSHD	Fri, Mar 20, 2020	14.28	14.28	13.30	13.18
829	AMEX	XSHD	Thu, Mar 19, 2020	12.81	14.12	12.70	13.90
828	AMEX	XSHD	Wed, Mar 18, 2020	14.22	14.22	12.36	13.00
827	AMEX	XSHD	Tue, Mar 17, 2020	15.18	15.18	14.51	15.04
826	AMEX	XSHD	Mon, Mar 16, 2020	14.17	15.71	14.17	14.81
825	AMEX	XSHD	Fri, Mar 13, 2020	16.48	17.05	15.76	17.05
824	AMEX	XSHD	Thu, Mar 12, 2020	17.98	18.00	15.76	16.08
823	AMEX	XSHD	Wed, Mar 11, 2020	19.39	19.39	18.55	18.76
822	AMEX	XSHD	Tue, Mar 10, 2020	20.17	20.17	19.25	19.89
821	AMEX	XSHD	Mon, Mar 9, 2020	20.88	20.98	19.50	19.50
820	AMEX	XSHD	Fri, Mar 6, 2020	21.24	21.50	21.00	21.50
819	AMEX	XSHD	Thu, Mar 5, 2020	22.14	22.14	21.50	21.64
818	AMEX	XSHD	Wed, Mar 4, 2020	22.17	22.41	21.95	22.41
817	AMEX	XSHD	Tue, Mar 3, 2020	22.08	22.50	21.62	21.75
816	AMEX	XSHD	Mon, Mar 2, 2020	21.50	22.08	21.42	22.08
815	AMEX	XSHD	Fri, Feb 28, 2020	21.50	21.62	21.15	21.44
814	AMEX	XSHD	Thu, Feb 27, 2020	22.29	22.59	21.79	21.89
813	AMEX	XSHD	Wed, Feb 26, 2020	22.90	22.99	22.61	22.62
812	AMEX	XSHD	Tue, Feb 25, 2020	23.59	23.59	22.60	22.66
811	AMEX	XSHD	Mon, Feb 24, 2020	23.68	23.68	23.30	23.42
810	AMEX	XSHD	Fri, Feb 21, 2020	24.17	24.18	24.03	24.09
809	AMEX	XSHD	Thu, Feb 20, 2020	24.08	24.26	24.04	24.26
808	AMEX	XSHD	Wed, Feb 19, 2020	24.18	24.18	24.04	24.04
807	AMEX	XSHD	Tue, Feb 18, 2020	23.94	24.08	23.88	24.01
806	AMEX	XSHD	Fri, Feb 14, 2020	24.09	24.10	24.00	24.04
805	AMEX	XSHD	Thu, Feb 13, 2020	24.10	24.15	24.05	24.13
804	AMEX	XSHD	Wed, Feb 12, 2020	24.09	24.14	24.09	24.11
803	AMEX	XSHD	Tue, Feb 11, 2020	23.94	24.05	23.93	23.96
802	AMEX	XSHD	Mon, Feb 10, 2020	23.93	23.93	23.79	23.83
801	AMEX	XSHD	Fri, Feb 7, 2020	23.99	23.99	23.80	23.83
800	AMEX	XSHD	Thu, Feb 6, 2020	24.16	24.16	24.00	24.00
799	AMEX	XSHD	Wed, Feb 5, 2020	23.89	24.11	23.89	24.11
798	AMEX	XSHD	Tue, Feb 4, 2020	23.91	23.91	23.70	23.71
797	AMEX	XSHD	Mon, Feb 3, 2020	23.69	23.77	23.65	23.65
796	AMEX	XSHD	Fri, Jan 31, 2020	23.77	23.77	23.53	23.55
795	AMEX	XSHD	Thu, Jan 30, 2020	24.04	24.04	23.76	23.88
794	AMEX	XSHD	Wed, Jan 29, 2020	24.21	24.21	24.11	24.12
793	AMEX	XSHD	Tue, Jan 28, 2020	24.20	24.20	24.14	24.16
792	AMEX	XSHD	Mon, Jan 27, 2020	24.15	24.15	24.07	24.09
791	AMEX	XSHD	Fri, Jan 24, 2020	24.41	24.45	24.14	24.22
790	AMEX	XSHD	Thu, Jan 23, 2020	24.36	24.51	24.36	24.51
789	AMEX	XSHD	Wed, Jan 22, 2020	24.49	24.51	24.41	24.44
788	AMEX	XSHD	Tue, Jan 21, 2020	24.42	24.51	24.41	24.48
787	AMEX	XSHD	Fri, Jan 17, 2020	24.76	24.76	24.65	24.70
786	AMEX	XSHD	Thu, Jan 16, 2020	24.55	24.74	24.55	24.69
785	AMEX	XSHD	Wed, Jan 15, 2020	24.51	24.56	24.43	24.49
784	AMEX	XSHD	Tue, Jan 14, 2020	24.31	24.45	24.31	24.41
783	AMEX	XSHD	Mon, Jan 13, 2020	24.06	24.33	24.06	24.33
782	AMEX	XSHD	Fri, Jan 10, 2020	24.14	24.15	24.05	24.12
781	AMEX	XSHD	Thu, Jan 9, 2020	24.21	24.27	24.17	24.17
780	AMEX	XSHD	Wed, Jan 8, 2020	24.34	24.36	24.22	24.22
779	AMEX	XSHD	Tue, Jan 7, 2020	24.37	24.41	24.28	24.35
778	AMEX	XSHD	Mon, Jan 6, 2020	24.46	24.57	24.36	24.49
777	AMEX	XSHD	Fri, Jan 3, 2020	24.49	24.60	24.46	24.60
776	AMEX	XSHD	Thu, Jan 2, 2020	24.71	24.71	24.45	24.54
775	AMEX	XSHD	Tue, Dec 31, 2019	24.54	24.74	24.54	24.74
774	AMEX	XSHD	Mon, Dec 30, 2019	24.65	24.65	24.52	24.57
773	AMEX	XSHD	Fri, Dec 27, 2019	24.57	24.62	24.54	24.56
772	AMEX	XSHD	Thu, Dec 26, 2019	24.47	24.56	24.47	24.53
771	AMEX	XSHD	Tue, Dec 24, 2019	24.54	24.54	24.48	24.48
770	AMEX	XSHD	Mon, Dec 23, 2019	24.51	24.51	24.45	24.46
769	AMEX	XSHD	Fri, Dec 20, 2019	24.67	24.71	24.60	24.65
768	AMEX	XSHD	Thu, Dec 19, 2019	24.58	24.58	24.52	24.57
767	AMEX	XSHD	Wed, Dec 18, 2019	24.45	24.55	24.45	24.53
766	AMEX	XSHD	Tue, Dec 17, 2019	24.33	24.40	24.33	24.39
765	AMEX	XSHD	Mon, Dec 16, 2019	24.17	24.32	24.17	24.20
764	AMEX	XSHD	Fri, Dec 13, 2019	24.29	24.29	24.01	24.11
763	AMEX	XSHD	Thu, Dec 12, 2019	24.15	24.33	24.15	24.22
762	AMEX	XSHD	Wed, Dec 11, 2019	24.15	24.20	24.14	24.15
761	AMEX	XSHD	Tue, Dec 10, 2019	24.23	24.23	24.12	24.16
760	AMEX	XSHD	Mon, Dec 9, 2019	24.18	24.28	24.18	24.24
759	AMEX	XSHD	Fri, Dec 6, 2019	24.24	24.25	24.17	24.17
758	AMEX	XSHD	Thu, Dec 5, 2019	23.98	23.98	23.93	23.96
757	AMEX	XSHD	Wed, Dec 4, 2019	23.98	24.01	23.85	23.85
756	AMEX	XSHD	Tue, Dec 3, 2019	23.66	23.79	23.66	23.79
755	AMEX	XSHD	Mon, Dec 2, 2019	24.12	24.12	23.84	23.84
754	AMEX	XSHD	Fri, Nov 29, 2019	24.00	24.09	24.00	24.00
753	AMEX	XSHD	Wed, Nov 27, 2019	24.05	24.08	24.05	24.08
752	AMEX	XSHD	Tue, Nov 26, 2019	24.16	24.16	23.98	23.98
751	AMEX	XSHD	Mon, Nov 25, 2019	23.74	24.13	23.74	24.13
750	AMEX	XSHD	Fri, Nov 22, 2019	23.72	23.77	23.64	23.72
749	AMEX	XSHD	Thu, Nov 21, 2019	23.71	23.76	23.70	23.70
748	AMEX	XSHD	Wed, Nov 20, 2019	23.93	23.95	23.86	23.86
747	AMEX	XSHD	Tue, Nov 19, 2019	23.95	23.98	23.92	23.92
746	AMEX	XSHD	Mon, Nov 18, 2019	23.95	23.95	23.90	23.90
745	AMEX	XSHD	Fri, Nov 15, 2019	24.01	24.06	24.00	24.04
744	AMEX	XSHD	Thu, Nov 14, 2019	24.07	24.08	24.00	24.00
743	AMEX	XSHD	Wed, Nov 13, 2019	24.09	24.11	23.98	24.06
742	AMEX	XSHD	Tue, Nov 12, 2019	24.19	24.33	24.19	24.21
741	AMEX	XSHD	Mon, Nov 11, 2019	24.36	24.36	24.26	24.27
740	AMEX	XSHD	Fri, Nov 8, 2019	24.52	24.53	24.38	24.40
739	AMEX	XSHD	Thu, Nov 7, 2019	24.65	24.67	24.45	24.46
738	AMEX	XSHD	Wed, Nov 6, 2019	24.85	24.85	24.63	24.63
737	AMEX	XSHD	Tue, Nov 5, 2019	24.78	24.89	24.68	24.77
736	AMEX	XSHD	Mon, Nov 4, 2019	24.77	24.77	24.62	24.67
735	AMEX	XSHD	Fri, Nov 1, 2019	24.60	24.66	24.58	24.64
734	AMEX	XSHD	Thu, Oct 31, 2019	24.65	24.65	24.30	24.45
733	AMEX	XSHD	Wed, Oct 30, 2019	24.57	24.58	24.49	24.58
732	AMEX	XSHD	Tue, Oct 29, 2019	24.58	24.62	24.53	24.59
731	AMEX	XSHD	Mon, Oct 28, 2019	24.50	24.53	24.48	24.49
730	AMEX	XSHD	Fri, Oct 25, 2019	24.39	24.43	24.32	24.32
729	AMEX	XSHD	Thu, Oct 24, 2019	24.49	24.49	24.27	24.30
728	AMEX	XSHD	Wed, Oct 23, 2019	24.48	24.55	24.48	24.55
727	AMEX	XSHD	Tue, Oct 22, 2019	24.14	24.47	24.10	24.47
726	AMEX	XSHD	Mon, Oct 21, 2019	24.27	24.30	24.18	24.28
725	AMEX	XSHD	Fri, Oct 18, 2019	24.07	24.09	23.97	24.06
724	AMEX	XSHD	Thu, Oct 17, 2019	24.01	24.18	24.01	24.12
723	AMEX	XSHD	Wed, Oct 16, 2019	23.86	23.89	23.79	23.82
722	AMEX	XSHD	Tue, Oct 15, 2019	23.75	23.98	23.58	23.80
721	AMEX	XSHD	Mon, Oct 14, 2019	23.33	23.69	23.33	23.65
720	AMEX	XSHD	Fri, Oct 11, 2019	23.57	23.72	23.50	23.50
719	AMEX	XSHD	Thu, Oct 10, 2019	23.35	23.35	23.13	23.13
718	AMEX	XSHD	Wed, Oct 9, 2019	23.23	23.23	23.10	23.19
717	AMEX	XSHD	Tue, Oct 8, 2019	23.55	23.55	23.17	23.20
716	AMEX	XSHD	Mon, Oct 7, 2019	23.51	23.55	23.38	23.49
715	AMEX	XSHD	Fri, Oct 4, 2019	23.61	23.61	23.27	23.51
714	AMEX	XSHD	Thu, Oct 3, 2019	23.54	23.54	23.13	23.37
713	AMEX	XSHD	Wed, Oct 2, 2019	23.42	23.47	23.38	23.47
712	AMEX	XSHD	Tue, Oct 1, 2019	24.17	24.17	23.58	23.70
711	AMEX	XSHD	Mon, Sep 30, 2019	24.30	24.30	24.01	24.03
710	AMEX	XSHD	Fri, Sep 27, 2019	24.31	24.31	24.04	24.09
709	AMEX	XSHD	Thu, Sep 26, 2019	24.12	24.13	24.03	24.13
708	AMEX	XSHD	Wed, Sep 25, 2019	24.01	24.26	24.01	24.21
707	AMEX	XSHD	Tue, Sep 24, 2019	24.14	24.14	23.88	23.88
706	AMEX	XSHD	Mon, Sep 23, 2019	24.92	24.92	23.93	24.11
705	AMEX	XSHD	Fri, Sep 20, 2019	24.19	24.21	24.06	24.07
704	AMEX	XSHD	Thu, Sep 19, 2019	24.24	24.24	24.08	24.09
703	AMEX	XSHD	Wed, Sep 18, 2019	24.26	24.26	23.98	24.07
702	AMEX	XSHD	Tue, Sep 17, 2019	24.26	24.30	24.00	24.30
701	AMEX	XSHD	Mon, Sep 16, 2019	24.32	24.37	24.17	24.32
700	AMEX	XSHD	Fri, Sep 13, 2019	24.30	24.35	24.23	24.31
699	AMEX	XSHD	Thu, Sep 12, 2019	24.19	24.23	24.04	24.18
698	AMEX	XSHD	Wed, Sep 11, 2019	23.99	24.23	23.84	24.18
697	AMEX	XSHD	Tue, Sep 10, 2019	23.37	23.78	23.37	23.76
696	AMEX	XSHD	Mon, Sep 9, 2019	22.81	23.32	22.81	23.26
695	AMEX	XSHD	Fri, Sep 6, 2019	22.75	23.23	22.75	22.92
694	AMEX	XSHD	Thu, Sep 5, 2019	22.92	22.92	22.82	22.86
693	AMEX	XSHD	Wed, Sep 4, 2019	22.45	22.53	22.43	22.53
692	AMEX	XSHD	Tue, Sep 3, 2019	22.26	22.32	22.23	22.32
691	AMEX	XSHD	Fri, Aug 30, 2019	22.50	22.50	22.36	22.36
690	AMEX	XSHD	Thu, Aug 29, 2019	22.40	22.51	22.33	22.47
689	AMEX	XSHD	Wed, Aug 28, 2019	22.10	22.34	22.10	22.27
688	AMEX	XSHD	Tue, Aug 27, 2019	22.26	22.27	22.10	22.10
687	AMEX	XSHD	Mon, Aug 26, 2019	22.25	22.27	22.25	22.26
686	AMEX	XSHD	Fri, Aug 23, 2019	22.76	22.79	22.17	22.17
685	AMEX	XSHD	Thu, Aug 22, 2019	22.80	22.80	22.70	22.72
684	AMEX	XSHD	Wed, Aug 21, 2019	22.70	22.78	22.64	22.64
683	AMEX	XSHD	Tue, Aug 20, 2019	22.70	22.70	22.57	22.57
682	AMEX	XSHD	Mon, Aug 19, 2019	22.75	22.90	22.73	22.76
681	AMEX	XSHD	Fri, Aug 16, 2019	22.50	22.65	22.50	22.65
680	AMEX	XSHD	Thu, Aug 15, 2019	22.52	22.52	22.19	22.30
679	AMEX	XSHD	Wed, Aug 14, 2019	22.90	22.90	22.55	22.60
678	AMEX	XSHD	Tue, Aug 13, 2019	23.11	23.24	23.03	23.07
677	AMEX	XSHD	Mon, Aug 12, 2019	23.10	23.10	22.91	22.99
676	AMEX	XSHD	Fri, Aug 9, 2019	23.38	23.38	23.11	23.18
675	AMEX	XSHD	Thu, Aug 8, 2019	23.19	23.38	23.19	23.38
674	AMEX	XSHD	Wed, Aug 7, 2019	23.28	23.28	22.96	23.11
673	AMEX	XSHD	Tue, Aug 6, 2019	23.06	23.10	22.99	23.09
672	AMEX	XSHD	Mon, Aug 5, 2019	23.50	23.50	23.00	23.07
671	AMEX	XSHD	Fri, Aug 2, 2019	23.77	23.77	23.56	23.63
670	AMEX	XSHD	Thu, Aug 1, 2019	23.93	24.03	23.65	23.70
669	AMEX	XSHD	Wed, Jul 31, 2019	24.20	24.20	23.99	23.99
668	AMEX	XSHD	Tue, Jul 30, 2019	24.04	24.19	24.04	24.16
667	AMEX	XSHD	Mon, Jul 29, 2019	24.12	24.12	24.01	24.07
666	AMEX	XSHD	Fri, Jul 26, 2019	23.96	24.04	23.92	24.04
665	AMEX	XSHD	Thu, Jul 25, 2019	23.91	23.91	23.76	23.76
664	AMEX	XSHD	Wed, Jul 24, 2019	23.52	23.95	23.52	23.95
663	AMEX	XSHD	Tue, Jul 23, 2019	23.88	23.88	23.66	23.66
662	AMEX	XSHD	Mon, Jul 22, 2019	23.60	23.60	23.51	23.57
661	AMEX	XSHD	Fri, Jul 19, 2019	23.96	23.96	23.74	23.74
660	AMEX	XSHD	Thu, Jul 18, 2019	23.76	23.78	23.68	23.78
659	AMEX	XSHD	Wed, Jul 17, 2019	23.85	23.85	23.80	23.82
658	AMEX	XSHD	Tue, Jul 16, 2019	23.93	24.06	23.93	23.95
657	AMEX	XSHD	Mon, Jul 15, 2019	23.84	23.84	23.79	23.84
656	AMEX	XSHD	Fri, Jul 12, 2019	23.94	23.94	23.81	23.87
655	AMEX	XSHD	Thu, Jul 11, 2019	23.73	23.76	23.73	23.76
654	AMEX	XSHD	Wed, Jul 10, 2019	23.85	23.93	23.84	23.93
653	AMEX	XSHD	Tue, Jul 9, 2019	23.84	23.84	23.72	23.72
652	AMEX	XSHD	Mon, Jul 8, 2019	23.90	23.91	23.90	23.91
651	AMEX	XSHD	Fri, Jul 5, 2019	23.96	23.96	23.73	23.94
650	AMEX	XSHD	Wed, Jul 3, 2019	23.79	23.81	23.79	23.81
649	AMEX	XSHD	Tue, Jul 2, 2019	23.63	23.74	23.51	23.58
648	AMEX	XSHD	Mon, Jul 1, 2019	23.90	23.90	23.60	23.60
647	AMEX	XSHD	Fri, Jun 28, 2019	23.55	23.84	23.55	23.72
646	AMEX	XSHD	Thu, Jun 27, 2019	23.30	23.47	23.30	23.45
645	AMEX	XSHD	Wed, Jun 26, 2019	23.21	23.32	23.15	23.15
644	AMEX	XSHD	Tue, Jun 25, 2019	23.33	23.40	23.25	23.25
643	AMEX	XSHD	Mon, Jun 24, 2019	23.88	23.88	23.28	23.28
642	AMEX	XSHD	Fri, Jun 21, 2019	23.74	23.74	23.59	23.50
641	AMEX	XSHD	Thu, Jun 20, 2019	23.89	23.89	23.81	23.82
640	AMEX	XSHD	Wed, Jun 19, 2019	23.74	23.74	23.67	23.70
639	AMEX	XSHD	Tue, Jun 18, 2019	23.84	23.84	23.73	23.73
638	AMEX	XSHD	Mon, Jun 17, 2019	23.73	23.73	23.56	23.62
637	AMEX	XSHD	Fri, Jun 14, 2019	23.54	23.61	23.54	23.59
636	AMEX	XSHD	Thu, Jun 13, 2019	23.50	23.62	23.50	23.59
635	AMEX	XSHD	Wed, Jun 12, 2019	23.69	23.69	23.45	23.46
634	AMEX	XSHD	Tue, Jun 11, 2019	23.16	23.47	23.16	23.39
633	AMEX	XSHD	Mon, Jun 10, 2019	23.38	23.41	23.22	23.37
632	AMEX	XSHD	Fri, Jun 7, 2019	23.18	23.42	23.18	23.38
631	AMEX	XSHD	Thu, Jun 6, 2019	23.06	23.25	23.00	23.17
630	AMEX	XSHD	Wed, Jun 5, 2019	23.23	23.23	23.06	23.17
629	AMEX	XSHD	Tue, Jun 4, 2019	23.15	23.15	23.15	23.15
628	AMEX	XSHD	Mon, Jun 3, 2019	22.78	22.85	22.70	22.85
627	AMEX	XSHD	Fri, May 31, 2019	22.76	22.76	22.47	22.68
626	AMEX	XSHD	Thu, May 30, 2019	22.93	22.99	22.85	22.85
625	AMEX	XSHD	Wed, May 29, 2019	23.10	23.10	22.88	22.93
624	AMEX	XSHD	Tue, May 28, 2019	23.50	23.50	23.17	23.17
623	AMEX	XSHD	Fri, May 24, 2019	23.32	23.32	23.16	23.32
622	AMEX	XSHD	Thu, May 23, 2019	23.43	23.43	23.17	23.18
621	AMEX	XSHD	Wed, May 22, 2019	23.47	23.47	23.33	23.41
620	AMEX	XSHD	Tue, May 21, 2019	23.47	23.60	23.47	23.54
619	AMEX	XSHD	Mon, May 20, 2019	23.65	23.65	23.35	23.35
618	AMEX	XSHD	Fri, May 17, 2019	23.71	23.85	23.71	23.67
617	AMEX	XSHD	Thu, May 16, 2019	23.99	23.99	23.86	23.86
616	AMEX	XSHD	Wed, May 15, 2019	23.86	23.88	23.63	23.77
615	AMEX	XSHD	Tue, May 14, 2019	23.91	23.91	23.76	23.81
614	AMEX	XSHD	Mon, May 13, 2019	23.50	23.62	23.50	23.58
613	AMEX	XSHD	Fri, May 10, 2019	23.93	23.98	23.75	23.94
612	AMEX	XSHD	Thu, May 9, 2019	23.82	23.82	23.65	23.78
611	AMEX	XSHD	Wed, May 8, 2019	24.03	24.05	23.87	23.87
610	AMEX	XSHD	Tue, May 7, 2019	24.04	24.08	23.80	23.89
609	AMEX	XSHD	Mon, May 6, 2019	23.77	24.35	23.76	24.34
608	AMEX	XSHD	Fri, May 3, 2019	24.18	24.19	24.18	24.19
607	AMEX	XSHD	Thu, May 2, 2019	23.79	24.37	23.50	23.85
606	AMEX	XSHD	Wed, May 1, 2019	24.09	24.09	23.95	23.96
605	AMEX	XSHD	Tue, Apr 30, 2019	24.12	24.12	23.94	24.04
604	AMEX	XSHD	Mon, Apr 29, 2019	24.20	24.20	24.05	24.06
603	AMEX	XSHD	Fri, Apr 26, 2019	23.93	24.03	23.81	24.01
602	AMEX	XSHD	Thu, Apr 25, 2019	24.35	24.35	23.87	23.93
601	AMEX	XSHD	Wed, Apr 24, 2019	24.43	24.43	24.41	24.41
600	AMEX	XSHD	Tue, Apr 23, 2019	24.08	24.32	24.08	24.28
599	AMEX	XSHD	Mon, Apr 22, 2019	24.06	24.07	24.00	24.03
598	AMEX	XSHD	Thu, Apr 18, 2019	24.32	24.32	24.30	24.30
597	AMEX	XSHD	Wed, Apr 17, 2019	24.45	24.45	24.37	24.40
596	AMEX	XSHD	Tue, Apr 16, 2019	24.50	24.52	24.41	24.41
595	AMEX	XSHD	Mon, Apr 15, 2019	24.62	24.62	24.54	24.56
594	AMEX	XSHD	Fri, Apr 12, 2019	24.53	24.59	24.53	24.59
593	AMEX	XSHD	Thu, Apr 11, 2019	24.82	24.82	24.60	24.60
592	AMEX	XSHD	Wed, Apr 10, 2019	24.52	24.66	24.52	24.63
591	AMEX	XSHD	Tue, Apr 9, 2019	24.55	24.55	24.36	24.37
590	AMEX	XSHD	Mon, Apr 8, 2019	24.95	24.95	24.55	24.59
589	AMEX	XSHD	Fri, Apr 5, 2019	24.42	24.75	24.42	24.75
588	AMEX	XSHD	Thu, Apr 4, 2019	24.35	24.46	24.35	24.43
587	AMEX	XSHD	Wed, Apr 3, 2019	24.31	24.50	24.23	24.39
586	AMEX	XSHD	Tue, Apr 2, 2019	24.28	24.31	24.26	24.31
585	AMEX	XSHD	Mon, Apr 1, 2019	24.25	24.35	24.22	24.35
584	AMEX	XSHD	Fri, Mar 29, 2019	24.30	24.30	24.09	24.18
583	AMEX	XSHD	Thu, Mar 28, 2019	24.35	24.35	24.21	24.23
582	AMEX	XSHD	Wed, Mar 27, 2019	24.12	24.25	24.04	24.18
581	AMEX	XSHD	Tue, Mar 26, 2019	24.12	24.12	23.99	23.99
580	AMEX	XSHD	Mon, Mar 25, 2019	23.73	23.83	23.73	23.82
579	AMEX	XSHD	Fri, Mar 22, 2019	24.05	24.06	23.78	23.78
578	AMEX	XSHD	Thu, Mar 21, 2019	24.05	24.26	24.05	24.19
577	AMEX	XSHD	Wed, Mar 20, 2019	23.91	23.95	23.88	23.95
576	AMEX	XSHD	Tue, Mar 19, 2019	24.13	24.15	23.99	23.99
575	AMEX	XSHD	Mon, Mar 18, 2019	24.13	24.17	24.01	24.17
574	AMEX	XSHD	Fri, Mar 15, 2019	24.32	24.32	24.09	23.99
573	AMEX	XSHD	Thu, Mar 14, 2019	24.15	24.20	24.09	24.09
572	AMEX	XSHD	Wed, Mar 13, 2019	24.29	24.29	24.10	24.14
571	AMEX	XSHD	Tue, Mar 12, 2019	24.20	24.27	24.09	24.09
570	AMEX	XSHD	Mon, Mar 11, 2019	23.94	24.14	23.94	24.10
569	AMEX	XSHD	Fri, Mar 8, 2019	23.81	23.90	23.77	23.78
568	AMEX	XSHD	Thu, Mar 7, 2019	23.81	23.95	23.80	23.82
567	AMEX	XSHD	Wed, Mar 6, 2019	24.31	24.31	23.96	23.96
566	AMEX	XSHD	Tue, Mar 5, 2019	24.27	24.31	24.23	24.23
565	AMEX	XSHD	Mon, Mar 4, 2019	24.78	24.78	24.26	24.32
564	AMEX	XSHD	Fri, Mar 1, 2019	24.42	24.45	24.32	24.45
563	AMEX	XSHD	Thu, Feb 28, 2019	24.76	24.76	24.50	24.50
562	AMEX	XSHD	Wed, Feb 27, 2019	24.60	24.66	24.50	24.65
561	AMEX	XSHD	Tue, Feb 26, 2019	24.86	24.86	24.74	24.81
560	AMEX	XSHD	Mon, Feb 25, 2019	25.44	25.44	24.88	24.88
559	AMEX	XSHD	Fri, Feb 22, 2019	25.04	25.09	25.03	25.03
558	AMEX	XSHD	Thu, Feb 21, 2019	24.92	24.92	24.70	24.75
557	AMEX	XSHD	Wed, Feb 20, 2019	24.84	24.84	24.77	24.80
556	AMEX	XSHD	Tue, Feb 19, 2019	24.89	24.90	24.66	24.84
555	AMEX	XSHD	Fri, Feb 15, 2019	24.80	25.05	24.70	24.58
554	AMEX	XSHD	Thu, Feb 14, 2019	24.63	24.63	24.60	24.63
553	AMEX	XSHD	Wed, Feb 13, 2019	24.61	24.73	24.61	24.68
552	AMEX	XSHD	Tue, Feb 12, 2019	24.60	24.60	24.50	24.55
551	AMEX	XSHD	Mon, Feb 11, 2019	24.46	24.51	24.40	24.51
550	AMEX	XSHD	Fri, Feb 8, 2019	24.40	24.47	24.32	24.43
549	AMEX	XSHD	Thu, Feb 7, 2019	24.36	24.36	23.91	24.34
548	AMEX	XSHD	Wed, Feb 6, 2019	24.57	24.57	24.33	24.37
547	AMEX	XSHD	Tue, Feb 5, 2019	24.56	24.56	24.36	24.43
546	AMEX	XSHD	Mon, Feb 4, 2019	24.58	24.58	24.35	24.37
545	AMEX	XSHD	Fri, Feb 1, 2019	24.34	24.39	24.22	24.26
544	AMEX	XSHD	Thu, Jan 31, 2019	24.05	24.28	24.05	24.28
543	AMEX	XSHD	Wed, Jan 30, 2019	23.94	24.06	23.94	24.02
542	AMEX	XSHD	Tue, Jan 29, 2019	24.19	24.19	23.94	23.95
541	AMEX	XSHD	Mon, Jan 28, 2019	23.88	24.00	23.88	24.00
540	AMEX	XSHD	Fri, Jan 25, 2019	24.02	24.02	23.93	23.96
539	AMEX	XSHD	Thu, Jan 24, 2019	23.66	23.95	23.66	23.81
538	AMEX	XSHD	Wed, Jan 23, 2019	23.68	23.73	23.68	23.68
537	AMEX	XSHD	Tue, Jan 22, 2019	23.75	23.84	23.62	23.62
536	AMEX	XSHD	Fri, Jan 18, 2019	23.98	23.99	23.86	23.78
535	AMEX	XSHD	Thu, Jan 17, 2019	23.84	23.88	23.77	23.87
534	AMEX	XSHD	Wed, Jan 16, 2019	23.78	23.78	23.71	23.71
533	AMEX	XSHD	Tue, Jan 15, 2019	23.54	23.54	23.47	23.52
532	AMEX	XSHD	Mon, Jan 14, 2019	23.54	23.59	23.44	23.44
531	AMEX	XSHD	Fri, Jan 11, 2019	23.46	23.63	23.46	23.62
530	AMEX	XSHD	Thu, Jan 10, 2019	23.65	23.65	23.57	23.57
529	AMEX	XSHD	Wed, Jan 9, 2019	23.42	23.48	23.42	23.47
528	AMEX	XSHD	Tue, Jan 8, 2019	23.28	23.43	23.28	23.43
527	AMEX	XSHD	Mon, Jan 7, 2019	22.86	23.13	22.86	23.07
526	AMEX	XSHD	Fri, Jan 4, 2019	22.74	22.88	22.68	22.78
525	AMEX	XSHD	Thu, Jan 3, 2019	22.36	22.42	22.16	22.16
524	AMEX	XSHD	Wed, Jan 2, 2019	21.87	22.25	21.87	22.16
523	AMEX	XSHD	Mon, Dec 31, 2018	21.97	22.14	21.96	22.07
522	AMEX	XSHD	Fri, Dec 28, 2018	22.17	22.43	22.06	22.23
521	AMEX	XSHD	Thu, Dec 27, 2018	22.33	22.33	21.51	22.02
520	AMEX	XSHD	Wed, Dec 26, 2018	21.31	22.03	21.19	22.03
519	AMEX	XSHD	Mon, Dec 24, 2018	21.80	22.76	21.17	21.23
518	AMEX	XSHD	Fri, Dec 21, 2018	22.18	22.18	21.75	21.72
517	AMEX	XSHD	Thu, Dec 20, 2018	22.33	22.33	21.89	22.01
516	AMEX	XSHD	Wed, Dec 19, 2018	22.87	22.99	22.46	22.51
515	AMEX	XSHD	Tue, Dec 18, 2018	22.99	22.99	22.77	22.88
514	AMEX	XSHD	Mon, Dec 17, 2018	23.51	23.51	22.82	22.82
513	AMEX	XSHD	Fri, Dec 14, 2018	23.76	23.76	23.51	23.55
512	AMEX	XSHD	Thu, Dec 13, 2018	23.77	23.77	23.69	23.70
511	AMEX	XSHD	Wed, Dec 12, 2018	23.90	23.90	23.87	23.87
510	AMEX	XSHD	Tue, Dec 11, 2018	23.94	24.05	23.82	23.82
509	AMEX	XSHD	Mon, Dec 10, 2018	23.74	23.77	23.65	23.77
508	AMEX	XSHD	Fri, Dec 7, 2018	24.07	24.07	23.91	23.97
507	AMEX	XSHD	Thu, Dec 6, 2018	23.81	23.84	23.53	23.84
506	AMEX	XSHD	Tue, Dec 4, 2018	24.47	24.47	23.88	23.88
505	AMEX	XSHD	Mon, Dec 3, 2018	24.50	24.62	24.50	24.62
504	AMEX	XSHD	Fri, Nov 30, 2018	24.54	24.60	24.54	24.60
503	AMEX	XSHD	Thu, Nov 29, 2018	24.49	24.49	24.49	24.49
502	AMEX	XSHD	Wed, Nov 28, 2018	24.25	24.49	24.25	24.49
501	AMEX	XSHD	Tue, Nov 27, 2018	24.36	24.36	24.36	24.36
500	AMEX	XSHD	Mon, Nov 26, 2018	24.42	24.42	24.42	24.42
499	AMEX	XSHD	Fri, Nov 23, 2018	24.42	24.42	24.42	24.42
498	AMEX	XSHD	Wed, Nov 21, 2018	24.27	24.38	24.27	24.35
497	AMEX	XSHD	Tue, Nov 20, 2018	24.25	24.25	24.25	24.25
496	AMEX	XSHD	Mon, Nov 19, 2018	24.55	24.61	24.25	24.47
495	AMEX	XSHD	Fri, Nov 16, 2018	24.64	24.69	24.64	24.54
494	AMEX	XSHD	Thu, Nov 15, 2018	24.35	24.53	24.32	24.47
493	AMEX	XSHD	Wed, Nov 14, 2018	24.56	24.69	24.53	24.53
492	AMEX	XSHD	Tue, Nov 13, 2018	24.93	24.93	24.67	24.71
491	AMEX	XSHD	Mon, Nov 12, 2018	24.80	24.81	24.74	24.80
490	AMEX	XSHD	Fri, Nov 9, 2018	24.90	24.90	24.72	24.72
489	AMEX	XSHD	Thu, Nov 8, 2018	25.08	25.08	24.83	24.98
488	AMEX	XSHD	Wed, Nov 7, 2018	24.82	24.82	24.67	24.75
487	AMEX	XSHD	Tue, Nov 6, 2018	24.60	24.82	24.60	24.70
486	AMEX	XSHD	Mon, Nov 5, 2018	24.63	24.75	24.58	24.75
485	AMEX	XSHD	Fri, Nov 2, 2018	24.52	24.52	24.36	24.38
484	AMEX	XSHD	Thu, Nov 1, 2018	24.31	24.40	24.22	24.36
483	AMEX	XSHD	Wed, Oct 31, 2018	24.54	24.54	24.09	24.17
482	AMEX	XSHD	Tue, Oct 30, 2018	24.24	24.27	24.04	24.27
481	AMEX	XSHD	Mon, Oct 29, 2018	24.33	24.33	23.81	23.86
480	AMEX	XSHD	Fri, Oct 26, 2018	23.90	24.05	23.76	24.02
479	AMEX	XSHD	Thu, Oct 25, 2018	24.16	24.39	24.12	24.33
478	AMEX	XSHD	Wed, Oct 24, 2018	24.18	24.29	24.00	24.00
477	AMEX	XSHD	Tue, Oct 23, 2018	24.00	24.29	24.00	24.20
476	AMEX	XSHD	Mon, Oct 22, 2018	24.59	24.59	24.55	24.56
475	AMEX	XSHD	Fri, Oct 19, 2018	24.61	24.61	24.51	24.50
474	AMEX	XSHD	Thu, Oct 18, 2018	24.92	25.00	24.70	24.70
473	AMEX	XSHD	Wed, Oct 17, 2018	24.79	24.98	24.68	24.93
472	AMEX	XSHD	Tue, Oct 16, 2018	25.47	25.49	24.67	24.99
471	AMEX	XSHD	Mon, Oct 15, 2018	24.94	24.94	24.23	24.59
470	AMEX	XSHD	Fri, Oct 12, 2018	24.84	24.84	24.15	24.27
469	AMEX	XSHD	Thu, Oct 11, 2018	25.03	25.06	24.51	24.56
468	AMEX	XSHD	Wed, Oct 10, 2018	25.49	25.51	25.15	25.15
467	AMEX	XSHD	Tue, Oct 9, 2018	25.49	25.53	25.44	25.53
466	AMEX	XSHD	Mon, Oct 8, 2018	25.39	25.49	25.26	25.49
465	AMEX	XSHD	Fri, Oct 5, 2018	25.41	25.55	25.15	25.29
464	AMEX	XSHD	Thu, Oct 4, 2018	25.41	25.48	25.35	25.45
463	AMEX	XSHD	Wed, Oct 3, 2018	25.72	25.77	25.52	25.74
462	AMEX	XSHD	Tue, Oct 2, 2018	25.60	25.65	25.55	25.61
461	AMEX	XSHD	Mon, Oct 1, 2018	26.50	26.50	25.75	25.75
460	AMEX	XSHD	Fri, Sep 28, 2018	25.96	25.97	25.94	25.97
459	AMEX	XSHD	Thu, Sep 27, 2018	26.04	26.04	25.94	25.97
458	AMEX	XSHD	Wed, Sep 26, 2018	26.20	26.20	25.94	26.04
457	AMEX	XSHD	Tue, Sep 25, 2018	26.16	26.22	26.10	26.21
456	AMEX	XSHD	Mon, Sep 24, 2018	26.55	26.55	26.22	26.22
455	AMEX	XSHD	Fri, Sep 21, 2018	26.39	26.51	26.39	26.48
454	AMEX	XSHD	Thu, Sep 20, 2018	26.35	26.35	26.35	26.35
453	AMEX	XSHD	Wed, Sep 19, 2018	26.67	26.67	26.39	26.39
452	AMEX	XSHD	Tue, Sep 18, 2018	26.50	26.62	26.44	26.62
451	AMEX	XSHD	Mon, Sep 17, 2018	26.84	26.84	26.60	26.63
450	AMEX	XSHD	Fri, Sep 14, 2018	26.76	26.93	26.76	26.90
449	AMEX	XSHD	Thu, Sep 13, 2018	26.69	26.80	26.68	26.76
448	AMEX	XSHD	Wed, Sep 12, 2018	26.63	26.71	26.55	26.68
447	AMEX	XSHD	Tue, Sep 11, 2018	26.70	26.70	26.67	26.67
446	AMEX	XSHD	Mon, Sep 10, 2018	26.78	26.86	26.74	26.74
445	AMEX	XSHD	Fri, Sep 7, 2018	26.93	26.93	26.66	26.76
444	AMEX	XSHD	Thu, Sep 6, 2018	26.95	26.95	26.86	26.88
443	AMEX	XSHD	Wed, Sep 5, 2018	26.84	26.89	26.55	26.89
442	AMEX	XSHD	Tue, Sep 4, 2018	27.31	27.31	26.70	26.72
441	AMEX	XSHD	Fri, Aug 31, 2018	26.91	26.91	26.76	26.76
440	AMEX	XSHD	Thu, Aug 30, 2018	26.94	26.96	26.77	26.90
439	AMEX	XSHD	Wed, Aug 29, 2018	26.93	26.93	26.82	26.92
438	AMEX	XSHD	Tue, Aug 28, 2018	26.77	26.77	26.67	26.74
437	AMEX	XSHD	Mon, Aug 27, 2018	27.17	27.25	26.75	26.77
436	AMEX	XSHD	Fri, Aug 24, 2018	26.86	26.86	26.76	26.79
435	AMEX	XSHD	Thu, Aug 23, 2018	26.98	26.98	26.68	26.74
434	AMEX	XSHD	Wed, Aug 22, 2018	26.80	26.84	26.80	26.84
433	AMEX	XSHD	Tue, Aug 21, 2018	26.80	26.95	26.80	26.95
432	AMEX	XSHD	Mon, Aug 20, 2018	26.67	26.88	26.67	26.80
431	AMEX	XSHD	Fri, Aug 17, 2018	26.55	26.79	26.55	26.79
430	AMEX	XSHD	Thu, Aug 16, 2018	26.65	26.65	26.43	26.57
429	AMEX	XSHD	Wed, Aug 15, 2018	26.36	26.36	26.17	26.33
428	AMEX	XSHD	Tue, Aug 14, 2018	26.21	26.33	26.21	26.33
427	AMEX	XSHD	Mon, Aug 13, 2018	26.00	26.28	25.99	26.12
426	AMEX	XSHD	Fri, Aug 10, 2018	26.15	26.29	26.15	26.28
425	AMEX	XSHD	Thu, Aug 9, 2018	26.30	26.30	26.30	26.30
424	AMEX	XSHD	Wed, Aug 8, 2018	26.24	26.25	26.07	26.25
423	AMEX	XSHD	Tue, Aug 7, 2018	26.25	26.40	26.25	26.30
422	AMEX	XSHD	Mon, Aug 6, 2018	26.83	26.83	26.10	26.10
421	AMEX	XSHD	Fri, Aug 3, 2018	26.20	26.20	26.00	26.13
420	AMEX	XSHD	Thu, Aug 2, 2018	26.15	26.19	26.15	26.19
419	AMEX	XSHD	Wed, Aug 1, 2018	26.26	26.30	26.09	26.21
418	AMEX	XSHD	Tue, Jul 31, 2018	25.94	26.47	25.86	26.28
417	AMEX	XSHD	Mon, Jul 30, 2018	25.88	26.13	25.88	26.09
416	AMEX	XSHD	Fri, Jul 27, 2018	26.20	26.21	26.01	26.04
415	AMEX	XSHD	Thu, Jul 26, 2018	26.30	26.37	26.29	26.29
414	AMEX	XSHD	Wed, Jul 25, 2018	26.27	26.27	26.08	26.08
413	AMEX	XSHD	Tue, Jul 24, 2018	26.49	26.49	26.01	26.17
412	AMEX	XSHD	Mon, Jul 23, 2018	26.28	26.28	25.94	26.21
411	AMEX	XSHD	Fri, Jul 20, 2018	26.24	26.30	26.17	26.28
410	AMEX	XSHD	Thu, Jul 19, 2018	26.31	26.38	26.20	26.35
409	AMEX	XSHD	Wed, Jul 18, 2018	26.15	26.17	26.09	26.13
408	AMEX	XSHD	Tue, Jul 17, 2018	26.49	26.49	26.19	26.24
407	AMEX	XSHD	Mon, Jul 16, 2018	26.62	26.62	26.17	26.28
406	AMEX	XSHD	Fri, Jul 13, 2018	26.65	26.74	26.48	26.54
405	AMEX	XSHD	Thu, Jul 12, 2018	26.48	26.62	26.41	26.52
404	AMEX	XSHD	Wed, Jul 11, 2018	26.67	26.70	26.56	26.64
403	AMEX	XSHD	Tue, Jul 10, 2018	26.79	26.84	26.64	26.68
402	AMEX	XSHD	Mon, Jul 9, 2018	26.86	26.86	26.62	26.75
401	AMEX	XSHD	Fri, Jul 6, 2018	26.82	26.89	26.82	26.83
400	AMEX	XSHD	Thu, Jul 5, 2018	26.41	26.65	26.41	26.65
399	AMEX	XSHD	Tue, Jul 3, 2018	26.61	26.61	26.31	26.42
398	AMEX	XSHD	Mon, Jul 2, 2018	25.95	26.17	25.86	26.17
397	AMEX	XSHD	Fri, Jun 29, 2018	26.04	26.04	26.04	26.04
396	AMEX	XSHD	Thu, Jun 28, 2018	26.06	26.09	26.06	26.09
395	AMEX	XSHD	Wed, Jun 27, 2018	26.31	26.31	25.94	25.94
394	AMEX	XSHD	Tue, Jun 26, 2018	26.13	26.13	26.13	26.13
393	AMEX	XSHD	Mon, Jun 25, 2018	26.30	26.30	26.05	26.13
392	AMEX	XSHD	Fri, Jun 22, 2018	26.35	26.38	26.14	26.14
391	AMEX	XSHD	Thu, Jun 21, 2018	26.23	26.25	26.07	26.16
390	AMEX	XSHD	Wed, Jun 20, 2018	25.45	26.13	24.84	26.02
389	AMEX	XSHD	Tue, Jun 19, 2018	26.01	26.09	25.98	26.09
388	AMEX	XSHD	Mon, Jun 18, 2018	25.86	25.92	25.86	25.91
387	AMEX	XSHD	Fri, Jun 15, 2018	25.83	25.96	25.83	25.92
386	AMEX	XSHD	Thu, Jun 14, 2018	25.60	25.60	25.60	25.60
385	AMEX	XSHD	Wed, Jun 13, 2018	25.72	25.72	25.49	25.60
384	AMEX	XSHD	Tue, Jun 12, 2018	25.72	25.72	25.72	25.72
383	AMEX	XSHD	Mon, Jun 11, 2018	25.54	25.66	25.54	25.66
382	AMEX	XSHD	Fri, Jun 8, 2018	25.55	25.55	25.55	25.55
381	AMEX	XSHD	Thu, Jun 7, 2018	25.55	25.55	25.55	25.55
380	AMEX	XSHD	Wed, Jun 6, 2018	25.78	26.73	25.43	25.51
379	AMEX	XSHD	Tue, Jun 5, 2018	25.25	25.45	25.25	25.45
378	AMEX	XSHD	Mon, Jun 4, 2018	25.37	25.44	25.17	25.44
377	AMEX	XSHD	Fri, Jun 1, 2018	25.12	25.16	25.12	25.14
376	AMEX	XSHD	Thu, May 31, 2018	25.20	25.20	25.03	25.08
375	AMEX	XSHD	Wed, May 30, 2018	25.27	25.35	25.26	25.35
374	AMEX	XSHD	Tue, May 29, 2018	25.24	25.24	24.96	25.12
373	AMEX	XSHD	Fri, May 25, 2018	25.32	25.32	25.32	25.32
372	AMEX	XSHD	Thu, May 24, 2018	24.82	24.82	24.81	24.82
371	AMEX	XSHD	Wed, May 23, 2018	24.79	24.80	24.66	24.80
370	AMEX	XSHD	Tue, May 22, 2018	24.75	24.77	24.69	24.69
369	AMEX	XSHD	Mon, May 21, 2018	24.66	24.73	24.61	24.73
368	AMEX	XSHD	Fri, May 18, 2018	24.35	24.53	24.35	24.46
367	AMEX	XSHD	Thu, May 17, 2018	24.62	24.62	24.48	24.49
366	AMEX	XSHD	Wed, May 16, 2018	24.48	24.56	24.48	24.56
365	AMEX	XSHD	Tue, May 15, 2018	24.27	24.33	24.25	24.33
364	AMEX	XSHD	Mon, May 14, 2018	24.64	24.64	24.33	24.33
363	AMEX	XSHD	Fri, May 11, 2018	24.69	24.69	24.52	24.67
362	AMEX	XSHD	Thu, May 10, 2018	24.53	24.64	24.52	24.59
361	AMEX	XSHD	Wed, May 9, 2018	24.40	24.51	24.35	24.51
360	AMEX	XSHD	Tue, May 8, 2018	24.36	24.37	24.34	24.34
359	AMEX	XSHD	Mon, May 7, 2018	24.37	24.41	24.37	24.41
358	AMEX	XSHD	Fri, May 4, 2018	23.52	24.32	23.52	24.31
357	AMEX	XSHD	Thu, May 3, 2018	23.91	23.91	23.75	23.75
356	AMEX	XSHD	Wed, May 2, 2018	23.79	24.04	23.79	23.99
355	AMEX	XSHD	Tue, May 1, 2018	23.75	23.96	23.69	23.94
354	AMEX	XSHD	Mon, Apr 30, 2018	24.04	24.05	23.90	24.00
353	AMEX	XSHD	Fri, Apr 27, 2018	24.01	24.01	24.01	24.01
352	AMEX	XSHD	Thu, Apr 26, 2018	23.96	24.05	23.96	24.01
351	AMEX	XSHD	Wed, Apr 25, 2018	23.95	23.98	23.87	23.97
350	AMEX	XSHD	Tue, Apr 24, 2018	23.95	23.95	23.95	23.95
349	AMEX	XSHD	Mon, Apr 23, 2018	23.88	23.88	23.88	23.88
348	AMEX	XSHD	Fri, Apr 20, 2018	24.03	24.03	24.03	24.03
347	AMEX	XSHD	Thu, Apr 19, 2018	24.50	24.50	24.32	24.32
346	AMEX	XSHD	Wed, Apr 18, 2018	24.44	24.44	24.44	24.44
345	AMEX	XSHD	Tue, Apr 17, 2018	24.48	24.48	24.44	24.44
344	AMEX	XSHD	Mon, Apr 16, 2018	23.90	23.90	23.90	23.90
343	AMEX	XSHD	Fri, Apr 13, 2018	23.86	23.86	23.86	23.86
342	AMEX	XSHD	Thu, Apr 12, 2018	23.95	23.95	23.95	23.95
341	AMEX	XSHD	Wed, Apr 11, 2018	23.95	23.95	23.95	23.95
340	AMEX	XSHD	Tue, Apr 10, 2018	24.00	24.00	23.95	23.95
339	AMEX	XSHD	Mon, Apr 9, 2018	23.92	23.93	23.80	23.80
338	AMEX	XSHD	Fri, Apr 6, 2018	23.95	23.95	23.95	23.95
337	AMEX	XSHD	Thu, Apr 5, 2018	23.95	23.95	23.95	23.95
336	AMEX	XSHD	Wed, Apr 4, 2018	23.77	23.77	23.64	23.64
335	AMEX	XSHD	Tue, Apr 3, 2018	23.54	23.54	23.54	23.54
334	AMEX	XSHD	Mon, Apr 2, 2018	23.12	23.29	23.12	23.29
333	AMEX	XSHD	Thu, Mar 29, 2018	23.35	23.77	23.35	23.77
332	AMEX	XSHD	Wed, Mar 28, 2018	23.50	23.57	23.50	23.57
331	AMEX	XSHD	Tue, Mar 27, 2018	23.36	23.43	23.36	23.43
330	AMEX	XSHD	Mon, Mar 26, 2018	23.83	23.83	23.83	23.83
329	AMEX	XSHD	Fri, Mar 23, 2018	23.59	23.60	23.33	23.33
328	AMEX	XSHD	Thu, Mar 22, 2018	23.74	23.75	23.74	23.74
327	AMEX	XSHD	Wed, Mar 21, 2018	23.82	23.82	23.82	23.82
326	AMEX	XSHD	Tue, Mar 20, 2018	23.80	23.80	23.79	23.79
325	AMEX	XSHD	Mon, Mar 19, 2018	24.07	24.07	23.85	23.86
324	AMEX	XSHD	Fri, Mar 16, 2018	24.07	24.07	24.07	24.07
323	AMEX	XSHD	Thu, Mar 15, 2018	24.10	24.10	24.07	24.07
322	AMEX	XSHD	Wed, Mar 14, 2018	24.34	24.34	24.14	24.22
321	AMEX	XSHD	Tue, Mar 13, 2018	24.29	24.29	24.29	24.29
320	AMEX	XSHD	Mon, Mar 12, 2018	24.35	24.35	24.29	24.29
319	AMEX	XSHD	Fri, Mar 9, 2018	24.00	24.00	24.00	24.00
318	AMEX	XSHD	Thu, Mar 8, 2018	24.05	24.05	23.94	23.94
317	AMEX	XSHD	Wed, Mar 7, 2018	24.07	24.13	24.07	24.13
316	AMEX	XSHD	Tue, Mar 6, 2018	24.01	24.01	23.72	23.79
315	AMEX	XSHD	Mon, Mar 5, 2018	23.81	23.91	23.74	23.75
314	AMEX	XSHD	Fri, Mar 2, 2018	23.48	23.55	23.45	23.52
313	AMEX	XSHD	Thu, Mar 1, 2018	23.54	23.55	23.54	23.55
312	AMEX	XSHD	Wed, Feb 28, 2018	23.56	23.56	23.54	23.54
311	AMEX	XSHD	Tue, Feb 27, 2018	23.88	23.88	23.80	23.80
310	AMEX	XSHD	Mon, Feb 26, 2018	24.07	24.07	24.07	24.07
309	AMEX	XSHD	Fri, Feb 23, 2018	23.89	23.89	23.89	23.89
308	AMEX	XSHD	Thu, Feb 22, 2018	23.89	23.89	23.89	23.89
307	AMEX	XSHD	Wed, Feb 21, 2018	23.91	23.91	23.68	23.68
306	AMEX	XSHD	Tue, Feb 20, 2018	23.99	24.00	23.99	24.00
305	AMEX	XSHD	Fri, Feb 16, 2018	24.16	24.30	24.08	24.11
304	AMEX	XSHD	Thu, Feb 15, 2018	23.71	23.75	23.71	23.75
303	AMEX	XSHD	Wed, Feb 14, 2018	23.73	23.77	23.73	23.77
302	AMEX	XSHD	Tue, Feb 13, 2018	23.35	23.35	23.35	23.35
301	AMEX	XSHD	Mon, Feb 12, 2018	23.43	23.43	23.43	23.43
300	AMEX	XSHD	Fri, Feb 9, 2018	23.27	23.43	23.27	23.43
299	AMEX	XSHD	Thu, Feb 8, 2018	23.65	23.69	23.49	23.49
298	AMEX	XSHD	Wed, Feb 7, 2018	23.72	23.81	23.72	23.81
297	AMEX	XSHD	Tue, Feb 6, 2018	23.46	23.72	23.46	23.72
296	AMEX	XSHD	Mon, Feb 5, 2018	24.28	24.28	23.51	23.71
295	AMEX	XSHD	Fri, Feb 2, 2018	24.51	24.51	24.34	24.35
294	AMEX	XSHD	Thu, Feb 1, 2018	24.75	24.87	24.75	24.77
293	AMEX	XSHD	Wed, Jan 31, 2018	25.20	25.45	24.88	24.88
292	AMEX	XSHD	Tue, Jan 30, 2018	25.16	25.16	25.00	25.00
291	AMEX	XSHD	Mon, Jan 29, 2018	25.24	25.24	25.18	25.18
290	AMEX	XSHD	Fri, Jan 26, 2018	25.31	25.35	25.22	25.29
289	AMEX	XSHD	Thu, Jan 25, 2018	25.24	25.35	25.24	25.33
288	AMEX	XSHD	Wed, Jan 24, 2018	25.34	25.34	25.25	25.25
287	AMEX	XSHD	Tue, Jan 23, 2018	25.06	25.38	24.90	25.35
286	AMEX	XSHD	Mon, Jan 22, 2018	25.69	25.69	24.99	25.18
285	AMEX	XSHD	Fri, Jan 19, 2018	25.55	25.55	25.13	25.17
284	AMEX	XSHD	Thu, Jan 18, 2018	25.48	25.48	25.00	25.16
283	AMEX	XSHD	Wed, Jan 17, 2018	25.37	25.37	25.37	25.37
282	AMEX	XSHD	Tue, Jan 16, 2018	25.23	25.47	25.13	25.21
281	AMEX	XSHD	Fri, Jan 12, 2018	25.25	25.41	25.20	25.36
280	AMEX	XSHD	Thu, Jan 11, 2018	25.28	25.35	25.24	25.24
279	AMEX	XSHD	Wed, Jan 10, 2018	25.00	25.00	24.92	24.92
278	AMEX	XSHD	Tue, Jan 9, 2018	25.19	25.20	24.93	24.93
277	AMEX	XSHD	Mon, Jan 8, 2018	25.24	25.25	25.16	25.25
276	AMEX	XSHD	Fri, Jan 5, 2018	25.14	25.20	25.04	25.20
275	AMEX	XSHD	Thu, Jan 4, 2018	25.16	25.16	25.16	25.16
274	AMEX	XSHD	Wed, Jan 3, 2018	25.28	25.30	25.11	25.18
273	AMEX	XSHD	Tue, Jan 2, 2018	25.33	25.33	25.23	25.27
272	AMEX	XSHD	Fri, Dec 29, 2017	25.25	25.25	25.15	25.16
271	AMEX	XSHD	Thu, Dec 28, 2017	25.41	25.41	25.26	25.26
270	AMEX	XSHD	Wed, Dec 27, 2017	25.41	25.41	25.28	25.31
269	AMEX	XSHD	Tue, Dec 26, 2017	25.22	25.22	25.20	25.20
268	AMEX	XSHD	Fri, Dec 22, 2017	25.24	25.24	25.22	25.24
267	AMEX	XSHD	Thu, Dec 21, 2017	25.33	25.33	25.33	25.33
266	AMEX	XSHD	Wed, Dec 20, 2017	25.24	25.24	25.24	25.24
265	AMEX	XSHD	Tue, Dec 19, 2017	25.46	25.46	25.23	25.28
264	AMEX	XSHD	Mon, Dec 18, 2017	25.45	25.49	25.41	25.41
263	AMEX	XSHD	Fri, Dec 15, 2017	25.20	25.46	25.18	25.30
262	AMEX	XSHD	Thu, Dec 14, 2017	25.31	25.31	25.02	25.07
261	AMEX	XSHD	Wed, Dec 13, 2017	25.26	25.41	25.26	25.32
260	AMEX	XSHD	Tue, Dec 12, 2017	25.28	25.28	25.17	25.17
259	AMEX	XSHD	Mon, Dec 11, 2017	25.33	25.35	25.20	25.20
258	AMEX	XSHD	Fri, Dec 8, 2017	25.24	25.27	25.24	25.27
257	AMEX	XSHD	Thu, Dec 7, 2017	25.27	25.27	25.24	25.24
256	AMEX	XSHD	Wed, Dec 6, 2017	25.21	25.21	25.19	25.19
255	AMEX	XSHD	Tue, Dec 5, 2017	26.03	26.03	25.44	25.44
254	AMEX	XSHD	Mon, Dec 4, 2017	25.31	25.79	25.31	25.70
253	AMEX	XSHD	Fri, Dec 1, 2017	25.45	25.45	25.45	25.45
252	AMEX	XSHD	Thu, Nov 30, 2017	25.62	25.69	25.62	25.69
251	AMEX	XSHD	Wed, Nov 29, 2017	25.50	25.80	25.50	25.80
250	AMEX	XSHD	Tue, Nov 28, 2017	25.33	25.39	25.33	25.39
249	AMEX	XSHD	Mon, Nov 27, 2017	25.32	25.32	25.32	25.32
248	AMEX	XSHD	Fri, Nov 24, 2017	25.32	25.32	25.32	25.32
247	AMEX	XSHD	Wed, Nov 22, 2017	25.20	25.32	25.20	25.32
246	AMEX	XSHD	Tue, Nov 21, 2017	25.34	25.34	25.34	25.34
245	AMEX	XSHD	Mon, Nov 20, 2017	24.89	25.38	24.51	25.38
244	AMEX	XSHD	Fri, Nov 17, 2017	25.02	25.10	25.02	25.10
243	AMEX	XSHD	Thu, Nov 16, 2017	24.50	25.04	24.50	25.02
242	AMEX	XSHD	Wed, Nov 15, 2017	24.70	24.86	24.66	24.86
241	AMEX	XSHD	Tue, Nov 14, 2017	24.72	24.72	24.72	24.72
240	AMEX	XSHD	Mon, Nov 13, 2017	24.84	24.84	24.73	24.73
239	AMEX	XSHD	Fri, Nov 10, 2017	24.93	24.93	24.92	24.92
238	AMEX	XSHD	Thu, Nov 9, 2017	24.82	24.99	24.82	24.93
237	AMEX	XSHD	Wed, Nov 8, 2017	24.73	24.95	24.73	24.95
236	AMEX	XSHD	Tue, Nov 7, 2017	24.92	24.92	24.92	24.92
235	AMEX	XSHD	Mon, Nov 6, 2017	24.92	24.92	24.92	24.92
234	AMEX	XSHD	Fri, Nov 3, 2017	25.01	25.01	24.92	24.92
233	AMEX	XSHD	Thu, Nov 2, 2017	25.24	25.24	25.24	25.24
232	AMEX	XSHD	Wed, Nov 1, 2017	25.24	25.25	25.05	25.11
231	AMEX	XSHD	Tue, Oct 31, 2017	24.99	24.99	24.99	24.99
230	AMEX	XSHD	Mon, Oct 30, 2017	25.00	25.00	25.00	25.00
229	AMEX	XSHD	Fri, Oct 27, 2017	25.24	25.24	25.24	25.24
228	AMEX	XSHD	Thu, Oct 26, 2017	25.22	25.22	25.22	25.22
227	AMEX	XSHD	Wed, Oct 25, 2017	25.09	25.09	25.09	25.09
226	AMEX	XSHD	Tue, Oct 24, 2017	25.16	25.16	24.97	25.09
225	AMEX	XSHD	Mon, Oct 23, 2017	25.28	25.28	25.07	25.12
224	AMEX	XSHD	Fri, Oct 20, 2017	25.38	25.38	25.38	25.38
223	AMEX	XSHD	Thu, Oct 19, 2017	25.26	25.39	25.26	25.39
222	AMEX	XSHD	Wed, Oct 18, 2017	25.33	25.37	25.33	25.37
221	AMEX	XSHD	Tue, Oct 17, 2017	25.36	25.40	25.22	25.22
220	AMEX	XSHD	Mon, Oct 16, 2017	25.34	25.34	25.34	25.34
219	AMEX	XSHD	Fri, Oct 13, 2017	25.42	25.42	25.27	25.37
218	AMEX	XSHD	Thu, Oct 12, 2017	25.33	25.40	25.26	25.40
217	AMEX	XSHD	Wed, Oct 11, 2017	25.34	25.38	25.34	25.38
216	AMEX	XSHD	Tue, Oct 10, 2017	25.30	25.35	25.30	25.35
215	AMEX	XSHD	Mon, Oct 9, 2017	23.97	23.97	23.97	23.97
214	AMEX	XSHD	Fri, Oct 6, 2017	25.20	25.20	25.12	25.14
213	AMEX	XSHD	Thu, Oct 5, 2017	25.01	25.39	25.01	25.39
212	AMEX	XSHD	Wed, Oct 4, 2017	25.06	25.15	25.06	25.15
211	AMEX	XSHD	Tue, Oct 3, 2017	24.87	25.00	24.78	25.00
210	AMEX	XSHD	Mon, Oct 2, 2017	24.85	24.85	24.85	24.85
209	AMEX	XSHD	Fri, Sep 29, 2017	24.71	24.71	24.71	24.71
208	AMEX	XSHD	Thu, Sep 28, 2017	24.63	24.63	24.55	24.58
207	AMEX	XSHD	Wed, Sep 27, 2017	24.30	24.51	24.30	24.50
206	AMEX	XSHD	Tue, Sep 26, 2017	24.20	24.36	24.20	24.29
205	AMEX	XSHD	Mon, Sep 25, 2017	24.10	24.10	23.94	24.04
204	AMEX	XSHD	Fri, Sep 22, 2017	23.86	23.96	23.86	23.86
203	AMEX	XSHD	Thu, Sep 21, 2017	23.75	23.75	23.75	23.75
202	AMEX	XSHD	Wed, Sep 20, 2017	23.84	23.85	23.81	23.81
201	AMEX	XSHD	Tue, Sep 19, 2017	23.71	23.83	23.69	23.74
200	AMEX	XSHD	Mon, Sep 18, 2017	23.87	23.88	23.85	23.88
199	AMEX	XSHD	Fri, Sep 15, 2017	23.70	23.70	23.70	23.70
198	AMEX	XSHD	Thu, Sep 14, 2017	23.60	23.68	23.60	23.64
197	AMEX	XSHD	Wed, Sep 13, 2017	23.64	23.64	23.64	23.64
196	AMEX	XSHD	Tue, Sep 12, 2017	23.64	23.64	23.64	23.64
195	AMEX	XSHD	Mon, Sep 11, 2017	23.65	23.67	23.60	23.64
194	AMEX	XSHD	Fri, Sep 8, 2017	23.25	23.44	23.25	23.39
193	AMEX	XSHD	Thu, Sep 7, 2017	23.30	23.31	23.30	23.31
192	AMEX	XSHD	Wed, Sep 6, 2017	23.41	23.41	23.41	23.41
191	AMEX	XSHD	Tue, Sep 5, 2017	23.57	23.66	23.40	23.41
190	AMEX	XSHD	Fri, Sep 1, 2017	23.34	23.68	23.25	23.68
189	AMEX	XSHD	Thu, Aug 31, 2017	23.62	23.67	23.55	23.55
188	AMEX	XSHD	Wed, Aug 30, 2017	23.45	23.45	23.39	23.44
187	AMEX	XSHD	Tue, Aug 29, 2017	23.45	23.45	23.33	23.36
186	AMEX	XSHD	Mon, Aug 28, 2017	23.42	23.45	23.35	23.35
185	AMEX	XSHD	Fri, Aug 25, 2017	23.40	23.52	23.40	23.47
184	AMEX	XSHD	Thu, Aug 24, 2017	23.59	23.59	23.47	23.47
183	AMEX	XSHD	Wed, Aug 23, 2017	23.44	23.44	23.44	23.44
182	AMEX	XSHD	Tue, Aug 22, 2017	23.44	23.44	23.44	23.44
181	AMEX	XSHD	Mon, Aug 21, 2017	23.30	23.30	23.28	23.28
180	AMEX	XSHD	Fri, Aug 18, 2017	23.38	23.38	23.35	23.37
179	AMEX	XSHD	Thu, Aug 17, 2017	23.73	23.73	23.46	23.46
178	AMEX	XSHD	Wed, Aug 16, 2017	23.71	23.76	23.64	23.64
177	AMEX	XSHD	Tue, Aug 15, 2017	23.75	23.75	23.71	23.71
176	AMEX	XSHD	Mon, Aug 14, 2017	23.78	24.02	23.78	23.92
175	AMEX	XSHD	Fri, Aug 11, 2017	23.61	23.70	23.56	23.70
174	AMEX	XSHD	Thu, Aug 10, 2017	23.85	23.85	23.85	23.85
173	AMEX	XSHD	Wed, Aug 9, 2017	24.15	24.15	23.90	23.90
172	AMEX	XSHD	Tue, Aug 8, 2017	24.23	24.33	24.20	24.20
171	AMEX	XSHD	Mon, Aug 7, 2017	24.26	24.26	24.26	24.26
170	AMEX	XSHD	Fri, Aug 4, 2017	24.26	24.26	24.25	24.25
169	AMEX	XSHD	Thu, Aug 3, 2017	24.33	24.33	24.33	24.33
168	AMEX	XSHD	Wed, Aug 2, 2017	24.42	24.42	24.35	24.35
167	AMEX	XSHD	Tue, Aug 1, 2017	24.43	24.43	24.43	24.43
166	AMEX	XSHD	Mon, Jul 31, 2017	24.43	24.43	24.43	24.43
165	AMEX	XSHD	Fri, Jul 28, 2017	24.47	24.47	24.47	24.47
164	AMEX	XSHD	Thu, Jul 27, 2017	24.71	24.71	24.54	24.54
163	AMEX	XSHD	Wed, Jul 26, 2017	24.64	24.64	24.56	24.56
162	AMEX	XSHD	Tue, Jul 25, 2017	24.54	24.56	24.53	24.56
161	AMEX	XSHD	Mon, Jul 24, 2017	24.51	24.51	24.38	24.46
160	AMEX	XSHD	Fri, Jul 21, 2017	24.50	24.50	24.47	24.47
159	AMEX	XSHD	Thu, Jul 20, 2017	24.37	24.57	24.37	24.56
158	AMEX	XSHD	Wed, Jul 19, 2017	24.24	24.49	24.21	24.49
157	AMEX	XSHD	Tue, Jul 18, 2017	24.15	24.20	24.15	24.20
156	AMEX	XSHD	Mon, Jul 17, 2017	24.21	24.21	24.19	24.19
155	AMEX	XSHD	Fri, Jul 14, 2017	24.18	24.18	24.18	24.18
154	AMEX	XSHD	Thu, Jul 13, 2017	24.14	24.14	24.14	24.06
153	AMEX	XSHD	Wed, Jul 12, 2017	24.11	24.25	24.10	24.12
152	AMEX	XSHD	Tue, Jul 11, 2017	23.92	23.93	23.86	23.86
151	AMEX	XSHD	Mon, Jul 10, 2017	24.21	24.21	24.13	24.13
150	AMEX	XSHD	Fri, Jul 7, 2017	24.24	24.34	24.24	24.34
149	AMEX	XSHD	Thu, Jul 6, 2017	24.46	24.46	24.07	24.07
148	AMEX	XSHD	Wed, Jul 5, 2017	24.35	24.41	24.31	24.41
147	AMEX	XSHD	Mon, Jul 3, 2017	24.41	24.41	24.41	24.41
146	AMEX	XSHD	Fri, Jun 30, 2017	24.40	24.41	24.35	24.41
145	AMEX	XSHD	Thu, Jun 29, 2017	24.35	24.35	24.34	24.34
144	AMEX	XSHD	Wed, Jun 28, 2017	24.71	24.71	24.59	24.59
143	AMEX	XSHD	Tue, Jun 27, 2017	24.61	24.69	24.48	24.57
142	AMEX	XSHD	Mon, Jun 26, 2017	24.63	24.67	24.63	24.67
141	AMEX	XSHD	Fri, Jun 23, 2017	24.49	24.49	24.49	24.49
140	AMEX	XSHD	Thu, Jun 22, 2017	24.42	24.49	24.42	24.49
139	AMEX	XSHD	Wed, Jun 21, 2017	24.51	24.60	24.45	24.47
138	AMEX	XSHD	Tue, Jun 20, 2017	24.57	24.57	24.52	24.52
137	AMEX	XSHD	Mon, Jun 19, 2017	24.95	24.95	24.95	24.95
136	AMEX	XSHD	Fri, Jun 16, 2017	24.86	24.86	24.86	24.86
135	AMEX	XSHD	Thu, Jun 15, 2017	24.86	24.86	24.86	24.86
134	AMEX	XSHD	Wed, Jun 14, 2017	25.06	25.06	24.94	24.86
133	AMEX	XSHD	Tue, Jun 13, 2017	24.98	25.02	24.98	25.02
132	AMEX	XSHD	Mon, Jun 12, 2017	25.15	25.15	25.05	25.08
131	AMEX	XSHD	Fri, Jun 9, 2017	24.75	25.00	24.68	25.00
130	AMEX	XSHD	Thu, Jun 8, 2017	24.40	24.77	24.40	24.77
129	AMEX	XSHD	Wed, Jun 7, 2017	24.30	24.51	24.23	24.46
128	AMEX	XSHD	Tue, Jun 6, 2017	24.41	24.45	24.22	24.33
127	AMEX	XSHD	Mon, Jun 5, 2017	24.48	24.48	24.44	24.44
126	AMEX	XSHD	Fri, Jun 2, 2017	24.75	24.79	24.69	24.69
125	AMEX	XSHD	Thu, Jun 1, 2017	24.14	24.46	24.14	24.46
124	AMEX	XSHD	Wed, May 31, 2017	24.05	24.05	24.05	24.05
123	AMEX	XSHD	Tue, May 30, 2017	24.18	24.20	24.17	24.20
122	AMEX	XSHD	Fri, May 26, 2017	24.19	24.19	24.18	24.18
121	AMEX	XSHD	Thu, May 25, 2017	24.26	24.44	24.25	24.35
120	AMEX	XSHD	Wed, May 24, 2017	24.31	24.31	24.31	24.31
119	AMEX	XSHD	Tue, May 23, 2017	24.30	24.30	24.26	24.26
118	AMEX	XSHD	Mon, May 22, 2017	24.18	24.19	24.14	24.14
117	AMEX	XSHD	Fri, May 19, 2017	24.18	24.18	24.13	24.13
116	AMEX	XSHD	Thu, May 18, 2017	24.05	24.13	23.97	24.05
115	AMEX	XSHD	Wed, May 17, 2017	24.06	24.10	23.92	23.95
114	AMEX	XSHD	Tue, May 16, 2017	24.33	24.38	24.21	24.23
113	AMEX	XSHD	Mon, May 15, 2017	24.48	24.53	24.43	24.50
112	AMEX	XSHD	Fri, May 12, 2017	24.32	24.35	24.32	24.35
111	AMEX	XSHD	Thu, May 11, 2017	24.48	24.48	24.40	24.40
110	AMEX	XSHD	Wed, May 10, 2017	24.71	24.71	24.71	24.71
109	AMEX	XSHD	Tue, May 9, 2017	24.64	24.74	24.59	24.72
108	AMEX	XSHD	Mon, May 8, 2017	24.75	24.76	24.69	24.69
107	AMEX	XSHD	Fri, May 5, 2017	24.88	24.90	24.80	24.90
106	AMEX	XSHD	Thu, May 4, 2017	24.74	24.77	24.74	24.77
105	AMEX	XSHD	Wed, May 3, 2017	24.96	24.96	24.96	24.96
104	AMEX	XSHD	Tue, May 2, 2017	24.98	25.10	24.98	25.05
103	AMEX	XSHD	Mon, May 1, 2017	25.23	25.24	25.11	25.21
102	AMEX	XSHD	Fri, Apr 28, 2017	25.20	25.20	25.11	25.13
101	AMEX	XSHD	Thu, Apr 27, 2017	25.76	25.78	25.54	25.57
100	AMEX	XSHD	Wed, Apr 26, 2017	25.75	25.87	25.70	25.79
99	AMEX	XSHD	Tue, Apr 25, 2017	25.64	25.64	25.64	25.64
98	AMEX	XSHD	Mon, Apr 24, 2017	25.36	25.36	25.36	25.36
97	AMEX	XSHD	Fri, Apr 21, 2017	25.12	25.30	25.12	25.30
96	AMEX	XSHD	Thu, Apr 20, 2017	25.22	25.22	25.19	25.19
95	AMEX	XSHD	Wed, Apr 19, 2017	25.13	25.14	24.98	25.04
94	AMEX	XSHD	Tue, Apr 18, 2017	24.95	24.95	24.94	24.94
93	AMEX	XSHD	Mon, Apr 17, 2017	24.80	24.97	24.79	24.97
92	AMEX	XSHD	Thu, Apr 13, 2017	24.94	24.94	24.64	24.70
91	AMEX	XSHD	Wed, Apr 12, 2017	25.15	25.15	25.00	24.92
90	AMEX	XSHD	Tue, Apr 11, 2017	25.07	25.07	25.07	25.07
89	AMEX	XSHD	Mon, Apr 10, 2017	24.89	24.89	24.72	24.72
88	AMEX	XSHD	Fri, Apr 7, 2017	24.75	24.77	24.71	24.71
87	AMEX	XSHD	Thu, Apr 6, 2017	24.56	24.67	24.56	24.67
86	AMEX	XSHD	Wed, Apr 5, 2017	24.76	24.79	24.54	24.54
85	AMEX	XSHD	Tue, Apr 4, 2017	24.72	24.77	24.66	24.67
84	AMEX	XSHD	Mon, Apr 3, 2017	24.87	24.87	24.69	24.69
83	AMEX	XSHD	Fri, Mar 31, 2017	24.96	25.10	24.96	25.09
82	AMEX	XSHD	Thu, Mar 30, 2017	24.91	24.94	24.89	24.93
81	AMEX	XSHD	Wed, Mar 29, 2017	24.65	24.74	24.61	24.74
80	AMEX	XSHD	Tue, Mar 28, 2017	24.47	24.65	24.47	24.65
79	AMEX	XSHD	Mon, Mar 27, 2017	24.17	24.55	24.17	24.55
78	AMEX	XSHD	Fri, Mar 24, 2017	24.64	24.64	24.52	24.56
77	AMEX	XSHD	Thu, Mar 23, 2017	24.58	24.63	24.49	24.49
76	AMEX	XSHD	Wed, Mar 22, 2017	24.48	24.48	24.11	24.30
75	AMEX	XSHD	Tue, Mar 21, 2017	24.87	24.87	24.41	24.49
74	AMEX	XSHD	Mon, Mar 20, 2017	25.02	25.02	24.87	24.87
73	AMEX	XSHD	Fri, Mar 17, 2017	24.84	24.85	24.84	24.85
72	AMEX	XSHD	Thu, Mar 16, 2017	24.99	24.99	24.71	24.79
71	AMEX	XSHD	Wed, Mar 15, 2017	24.58	24.80	24.56	24.75
70	AMEX	XSHD	Tue, Mar 14, 2017	24.27	24.46	24.27	24.35
69	AMEX	XSHD	Mon, Mar 13, 2017	24.49	24.50	24.40	24.40
68	AMEX	XSHD	Fri, Mar 10, 2017	24.39	24.43	24.26	24.39
67	AMEX	XSHD	Thu, Mar 9, 2017	24.20	24.40	24.20	24.20
66	AMEX	XSHD	Wed, Mar 8, 2017	24.66	24.67	24.49	24.49
65	AMEX	XSHD	Tue, Mar 7, 2017	24.90	24.90	24.71	24.72
64	AMEX	XSHD	Mon, Mar 6, 2017	25.00	25.00	24.90	24.95
63	AMEX	XSHD	Fri, Mar 3, 2017	25.17	25.21	25.11	25.21
62	AMEX	XSHD	Thu, Mar 2, 2017	25.40	25.40	25.35	25.36
61	AMEX	XSHD	Wed, Mar 1, 2017	25.51	25.54	25.37	25.49
60	AMEX	XSHD	Tue, Feb 28, 2017	25.56	25.58	25.22	25.22
59	AMEX	XSHD	Mon, Feb 27, 2017	25.71	25.71	25.61	25.63
58	AMEX	XSHD	Fri, Feb 24, 2017	25.87	25.87	25.56	25.56
57	AMEX	XSHD	Thu, Feb 23, 2017	25.72	25.72	25.60	25.66
56	AMEX	XSHD	Wed, Feb 22, 2017	25.74	25.75	25.72	25.72
55	AMEX	XSHD	Tue, Feb 21, 2017	25.58	25.65	25.58	25.64
54	AMEX	XSHD	Fri, Feb 17, 2017	25.56	25.56	25.40	25.48
53	AMEX	XSHD	Thu, Feb 16, 2017	25.50	25.50	25.50	25.50
52	AMEX	XSHD	Wed, Feb 15, 2017	25.64	25.64	25.50	25.50
51	AMEX	XSHD	Tue, Feb 14, 2017	25.80	25.80	25.52	25.55
50	AMEX	XSHD	Mon, Feb 13, 2017	25.97	25.97	25.68	25.68
49	AMEX	XSHD	Fri, Feb 10, 2017	25.62	25.66	25.60	25.66
48	AMEX	XSHD	Thu, Feb 9, 2017	25.33	25.52	25.33	25.45
47	AMEX	XSHD	Wed, Feb 8, 2017	25.43	25.43	25.20	25.21
46	AMEX	XSHD	Tue, Feb 7, 2017	25.41	25.51	25.34	25.35
45	AMEX	XSHD	Mon, Feb 6, 2017	25.96	25.96	25.36	25.36
44	AMEX	XSHD	Fri, Feb 3, 2017	25.74	25.74	25.53	25.62
43	AMEX	XSHD	Thu, Feb 2, 2017	25.33	25.42	25.33	25.36
42	AMEX	XSHD	Wed, Feb 1, 2017	25.74	25.74	25.18	25.33
41	AMEX	XSHD	Tue, Jan 31, 2017	25.17	25.45	25.17	25.45
40	AMEX	XSHD	Mon, Jan 30, 2017	25.40	25.41	25.28	25.37
39	AMEX	XSHD	Fri, Jan 27, 2017	25.79	25.79	25.64	25.66
38	AMEX	XSHD	Thu, Jan 26, 2017	25.96	25.96	25.66	25.67
37	AMEX	XSHD	Wed, Jan 25, 2017	25.96	25.96	25.31	25.77
36	AMEX	XSHD	Tue, Jan 24, 2017	25.69	25.90	25.60	25.76
35	AMEX	XSHD	Mon, Jan 23, 2017	25.60	25.60	25.50	25.53
34	AMEX	XSHD	Fri, Jan 20, 2017	25.62	25.63	25.48	25.48
33	AMEX	XSHD	Thu, Jan 19, 2017	25.84	25.85	25.43	25.45
32	AMEX	XSHD	Wed, Jan 18, 2017	25.69	25.69	25.50	25.69
31	AMEX	XSHD	Tue, Jan 17, 2017	25.67	25.73	25.50	25.60
30	AMEX	XSHD	Fri, Jan 13, 2017	26.12	27.06	25.67	25.68
29	AMEX	XSHD	Thu, Jan 12, 2017	25.70	25.70	25.41	25.56
28	AMEX	XSHD	Wed, Jan 11, 2017	25.68	25.98	25.68	25.86
27	AMEX	XSHD	Tue, Jan 10, 2017	25.70	25.84	25.53	25.71
26	AMEX	XSHD	Mon, Jan 9, 2017	25.77	25.77	25.58	25.59
25	AMEX	XSHD	Fri, Jan 6, 2017	27.22	27.22	25.72	25.77
24	AMEX	XSHD	Thu, Jan 5, 2017	26.22	26.22	25.93	26.02
23	AMEX	XSHD	Wed, Jan 4, 2017	27.31	27.33	26.15	26.30
22	AMEX	XSHD	Tue, Jan 3, 2017	26.06	26.07	25.88	26.01
21	AMEX	XSHD	Fri, Dec 30, 2016	25.87	26.36	25.82	25.84
20	AMEX	XSHD	Thu, Dec 29, 2016	25.93	25.93	25.90	25.91
19	AMEX	XSHD	Wed, Dec 28, 2016	25.83	25.92	25.71	25.71
18	AMEX	XSHD	Tue, Dec 27, 2016	26.91	26.91	26.03	26.06
17	AMEX	XSHD	Fri, Dec 23, 2016	25.91	25.91	25.84	25.84
16	AMEX	XSHD	Thu, Dec 22, 2016	25.92	25.92	25.73	25.74
15	AMEX	XSHD	Wed, Dec 21, 2016	25.74	26.05	25.74	26.00
14	AMEX	XSHD	Tue, Dec 20, 2016	26.06	26.09	25.95	25.97
13	AMEX	XSHD	Mon, Dec 19, 2016	25.70	25.87	25.70	25.82
12	AMEX	XSHD	Fri, Dec 16, 2016	25.72	26.20	25.54	25.61
11	AMEX	XSHD	Thu, Dec 15, 2016	25.67	25.76	25.54	25.57
10	AMEX	XSHD	Wed, Dec 14, 2016	25.90	25.98	25.55	25.44
9	AMEX	XSHD	Tue, Dec 13, 2016	26.00	27.10	25.76	25.80
8	AMEX	XSHD	Mon, Dec 12, 2016	26.01	26.01	25.77	25.77
7	AMEX	XSHD	Fri, Dec 9, 2016	26.99	26.99	25.78	25.92
6	AMEX	XSHD	Thu, Dec 8, 2016	25.42	25.68	25.37	25.68
5	AMEX	XSHD	Wed, Dec 7, 2016	25.25	25.37	25.25	25.37
4	AMEX	XSHD	Tue, Dec 6, 2016	24.96	25.50	24.95	25.50
3	AMEX	XSHD	Mon, Dec 5, 2016	24.86	24.86	24.86	24.86
2	AMEX	XSHD	Fri, Dec 2, 2016	24.70	24.70	24.70	24.70
1	AMEX	XSHD	Thu, Dec 1, 2016	24.73	24.73	24.73	24.73
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P SmallCap High Dividend Low Volatility ETF AMEX:XSHD Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024